HCP Quote, Trading Chart, HCP Inc.
$ Last:
-2.53% Change Percent:
$36.58 Open:
$35.78 Previous Close:
$36.58 High:
$35.665 Low:
4,820,946 Volume:
11/04/2019 04:46:34 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
HCP Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-11-04 | 36.58 | 35.78 | 36.58 | 35.665 | 4,820,946 |
| 2019-11-01 | 37.33 | 36.71 | 37.46 | 36.26 | 3,895,629 |
| 2019-10-31 | 37.02 | 37.62 | 37.85 | 36.50 | 5,195,466 |
| 2019-10-30 | 36.52 | 36.89 | 36.98 | 36.47 | 4,031,598 |
| 2019-10-29 | 36.15 | 36.40 | 36.79 | 36.15 | 2,906,608 |
| 2019-10-28 | 36.05 | 36.15 | 36.37 | 35.19 | 4,201,651 |
| 2019-10-25 | 37.35 | 36.30 | 37.39 | 36.09 | 3,833,883 |
| 2019-10-24 | 37.90 | 37.59 | 37.93 | 37.395 | 2,573,106 |
| 2019-10-23 | 37.56 | 37.93 | 37.93 | 37.38 | 2,887,439 |
| 2019-10-22 | 37.69 | 37.52 | 37.87 | 37.27 | 2,354,866 |
| 2019-10-21 | 37.33 | 37.57 | 37.585 | 37.14 | 1,829,535 |
| 2019-10-18 | 36.97 | 37.39 | 37.52 | 36.90 | 2,174,053 |
| 2019-10-17 | 36.84 | 37.00 | 37.04 | 36.71 | 1,685,636 |
| 2019-10-16 | 36.66 | 36.84 | 36.86 | 36.18 | 2,828,116 |
| 2019-10-15 | 36.66 | 36.71 | 36.84 | 36.17 | 2,310,837 |
| 2019-10-14 | 36.40 | 36.65 | 36.69 | 36.24 | 1,455,700 |
| 2019-10-11 | 36.54 | 36.35 | 36.61 | 36.21 | 2,046,196 |
| 2019-10-10 | 36.45 | 36.55 | 36.65 | 35.97 | 2,896,064 |
| 2019-10-09 | 36.57 | 36.45 | 36.80 | 36.3571 | 2,274,844 |
| 2019-10-08 | 36.55 | 36.45 | 36.73 | 36.06 | 2,506,661 |
News, Short Squeeze, Breakout and More Instantly...
-
Healthpeak Properties Announces Tender Offers for Outstanding Notes PR Newswire DENVER , May 4, 2021 /PRNewswire/ -- Healthpeak Properties, Inc. (NYSE: PEAK) announced today that it has commenced tender offers (the "Tender Offers") to purchase for cash up to...
-
Healthpeak Properties Announces Callan Ridge Life Science Development in Torrey Pines PR Newswire DENVER , March 18, 2021 /PRNewswire/ -- Healthpeak Properties, Inc. (NYSE: PEAK) announced today that it will proceed with the densification of its Callan Ridge...
-
Healthpeak Properties Announces Latest Life Science Development - Nexus on Grand - in South San Francisco PR Newswire DENVER , March 18, 2021 /PRNewswire/ -- Healthpeak Properties, Inc. (NYSE: PEAK) announced today that it will commence construction of its N...