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
2018-07-16 25.80 25.805 25.53 25.77 176,570
2018-07-13 26.02 26.07 25.70 25.835 97,413
2018-07-12 25.87 25.93 25.795 25.86 159,236
2018-07-11 26.06 26.06 25.86 25.905 253,915
2018-07-10 25.90 26.08 25.86 26.01 190,316
2018-07-09 26.25 26.25 25.74 25.945 204,591
2018-07-06 26.31 26.44 26.175 26.19 213,793
2018-07-05 25.87 26.19 25.73 26.19 175,246
2018-07-03 25.36 26.27 25.36 25.85 146,302
2018-07-02 25.90 25.90 25.32 25.56 208,850
2018-06-29 25.59 25.905 25.50 25.82 252,999
2018-06-28 25.32 25.77 25.28 25.765 408,127
2018-06-27 25.10 25.22 25.03 25.065 305,775
2018-06-26 24.97 25.265 24.85 25.14 308,504
2018-06-25 24.92 25.10 24.72 24.98 158,711
2018-06-22 24.62 24.97 24.59 24.82 206,059
2018-06-21 24.48 24.75 24.47 24.62 129,598
2018-06-20 24.03 24.50 23.99 24.495 147,731
2018-06-19 24.07 24.21 23.96 23.98 122,964
2018-06-18 24.04 24.13 23.73 23.925 98,301
2018-06-15 23.99 24.15 23.90 23.96 199,706
2018-06-14 23.68 23.90 23.60 23.90 140,541
2018-06-13 24.25 24.36 23.50 23.545 218,421
2018-06-12 24.19 24.42 24.14 24.295 219,879
2018-06-11 24.38 24.38 24.19 24.21 119,499
2018-06-08 24.34 24.40 24.26 24.34 111,357
2018-06-07 23.97 24.335 23.95 24.295 168,927
2018-06-06 24.16 24.23 23.82 24.015 200,973
2018-06-05 24.36 24.54 24.16 24.175 160,388
2018-06-04 24.35 24.37 23.99 24.29 122,519

» More Hcp Stock Price History

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