HCP Historical Prices | HCP, Inc. Common Stock Stock

STI

1.77%

HCP, Inc. (HCP)

-NYSE

52.11 2.07(3.82%) 01:28 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	55.30	56.06	53.87	54.18	3,545,400	54.18
21 May 2013	54.83	55.34	54.79	55.28	2,632,500	55.28
20 May 2013	54.39	54.81	54.31	54.71	1,496,000	54.71
17 May 2013	54.11	54.50	54.03	54.38	2,674,100	54.38
16 May 2013	54.18	54.55	53.83	54.15	2,244,300	54.15
15 May 2013	53.54	54.35	53.14	54.35	2,464,500	54.35
14 May 2013	52.25	53.49	52.22	53.46	2,672,000	53.46
13 May 2013	51.99	52.12	51.79	52.12	2,480,700	52.12
10 May 2013	51.93	52.11	51.63	51.96	2,888,000	51.96
9 May 2013	52.60	52.67	51.69	51.76	3,707,600	51.76
8 May 2013	53.65	53.71	52.42	52.53	3,808,100	52.53
7 May 2013	53.66	54.05	53.50	53.94	2,372,700	53.94
6 May 2013	53.43	53.66	53.35	53.63	2,006,100	53.63
3 May 2013	53.38	53.65	53.20	53.47	2,734,900	53.47
2 May 2013	52.75	53.24	52.59	53.06	2,602,100	53.06
May 2, 2013	0.525 Dividend
1 May 2013	53.25	53.66	53.12	53.31	1,841,800	52.79
30 Apr 2013	53.02	53.96	52.90	53.30	1,988,900	52.78
29 Apr 2013	52.90	53.15	52.79	53.07	989,600	52.55
26 Apr 2013	53.01	53.18	52.68	52.77	1,443,300	52.25
25 Apr 2013	53.28	53.30	52.68	52.91	2,011,700	52.39
24 Apr 2013	53.14	53.30	52.79	53.30	1,515,800	52.78
23 Apr 2013	52.91	53.21	52.64	53.05	1,943,500	52.53
22 Apr 2013	52.75	52.82	52.28	52.72	1,284,600	52.20
19 Apr 2013	51.68	52.74	51.56	52.71	2,079,300	52.19
18 Apr 2013	51.90	51.97	51.17	51.55	2,991,300	51.04
17 Apr 2013	52.26	52.26	51.52	51.95	1,819,600	51.44
16 Apr 2013	51.23	52.48	50.83	52.48	2,187,700	51.96
15 Apr 2013	51.75	51.94	51.16	51.20	3,091,100	50.70
12 Apr 2013	51.36	52.02	51.19	52.02	2,053,700	51.51
11 Apr 2013	52.03	52.09	51.30	51.46	3,115,200	50.95
10 Apr 2013	51.68	52.06	51.44	51.93	1,893,200	51.42
9 Apr 2013	51.62	51.88	51.33	51.70	1,677,600	51.19
8 Apr 2013	51.15	51.59	50.95	51.58	1,652,900	51.07
5 Apr 2013	50.32	51.17	50.30	51.15	2,078,700	50.65
4 Apr 2013	50.44	50.96	50.38	50.90	2,290,600	50.40
3 Apr 2013	50.50	50.57	50.01	50.29	2,301,000	49.79
2 Apr 2013	50.53	50.68	50.36	50.47	2,528,600	49.97
1 Apr 2013	49.89	50.26	49.63	50.26	2,209,100	49.77
28 Mar 2013	49.52	49.91	49.34	49.86	2,870,500	49.37
27 Mar 2013	49.11	49.48	49.11	49.41	2,530,200	48.92
26 Mar 2013	49.19	49.54	49.00	49.37	4,357,900	48.88
25 Mar 2013	49.17	49.22	48.85	48.96	1,414,000	48.48
22 Mar 2013	48.54	49.01	48.54	48.91	1,437,000	48.43
21 Mar 2013	48.47	48.77	48.33	48.46	2,035,700	47.98
20 Mar 2013	48.47	48.67	48.41	48.49	1,975,000	48.01
19 Mar 2013	48.32	48.51	48.14	48.24	2,090,900	47.76
18 Mar 2013	48.49	48.71	48.26	48.32	3,787,000	47.84
15 Mar 2013	48.62	48.86	48.50	48.68	3,838,500	48.20
14 Mar 2013	48.77	49.35	48.73	48.90	2,332,900	48.42
13 Mar 2013	49.05	49.14	48.69	48.76	1,655,400	48.28
12 Mar 2013	49.29	49.37	48.75	49.04	2,398,500	48.56
11 Mar 2013	48.95	49.02	48.76	48.89	1,782,200	48.41
8 Mar 2013	49.19	49.20	48.69	48.92	1,832,200	48.44
7 Mar 2013	49.51	49.66	49.04	49.11	2,097,900	48.63
6 Mar 2013	49.70	49.79	49.30	49.46	1,317,800	48.97
5 Mar 2013	49.72	49.74	49.34	49.63	1,301,400	49.14
4 Mar 2013	48.92	49.73	48.89	49.46	1,922,100	48.97
1 Mar 2013	48.82	49.15	48.56	48.90	2,482,800	48.42
28 Feb 2013	48.65	49.18	48.63	48.88	4,181,200	48.40
27 Feb 2013	48.20	48.94	48.07	48.76	1,459,700	48.28
26 Feb 2013	47.82	48.32	47.66	48.26	2,244,500	47.78
25 Feb 2013	48.79	48.84	47.64	47.64	1,768,000	47.17
22 Feb 2013	48.19	48.63	48.19	48.61	1,806,700	48.13
21 Feb 2013	47.99	48.25	47.76	48.15	2,371,300	47.68
20 Feb 2013	48.28	48.63	47.97	47.98	2,133,600	47.51
19 Feb 2013	47.89	48.25	47.71	48.25	2,209,300	47.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HCP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HCP, Inc. (HCP)