HCP Historical Stock Price

Below is the stock price history for Hcp HCP. Data is recorded each day for the historical open, high, low, close and volume. The Hcp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hcp Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 24.05 24.07 23.64 23.64 268,939
2018-01-11 24.46 24.60 24.105 24.18 226,489
2018-01-10 24.31 24.38 24.20 24.37 154,806
2018-01-09 25.05 25.05 24.515 24.515 176,443
2018-01-08 25.08 25.16 24.925 25.09 142,453
2018-01-05 25.15 25.15 24.80 25.03 147,801
2018-01-04 25.87 25.87 25.26 25.27 137,981
2018-01-03 25.98 26.10 25.80 25.89 128,195
2018-01-02 26.02 26.15 25.83 25.93 229,785
2017-12-29 26.01 26.24 25.99 26.095 117,358
2017-12-28 25.76 26.025 25.70 26.025 139,333
2017-12-27 26.01 26.04 25.82 25.855 98,952
2017-12-26 25.79 26.03 25.79 25.925 77,735
2017-12-22 25.58 25.705 25.53 25.655 237,325
2017-12-21 25.82 25.82 25.53 25.585 265,302
2017-12-20 26.05 26.21 25.82 25.855 169,064
2017-12-19 26.96 26.96 26.00 26.125 222,797
2017-12-18 27.06 27.29 26.995 26.995 175,632
2017-12-15 26.77 27.23 26.77 27.04 243,869
2017-12-14 26.88 27.01 26.82 26.82 110,076
2017-12-13 27.31 27.41 26.96 27.02 223,455
2017-12-12 26.76 27.28 26.75 27.16 139,784
2017-12-11 26.72 26.81 26.71 26.72 132,796
2017-12-08 26.76 27.02 26.705 26.775 121,392
2017-12-07 26.62 26.84 26.59 26.755 105,973
2017-12-06 26.59 26.635 26.395 26.615 87,610
2017-12-05 26.85 26.91 26.55 26.575 189,382
2017-12-04 26.66 26.75 26.395 26.395 151,198
2017-12-01 26.54 26.74 26.53 26.675 200,837
2017-11-30 26.62 26.78 26.31 26.49 214,720

» More Hcp Stock Price History

To see other companies like Hcp (HCP), view our stock market today for news, and other data.