Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 33.58 | 0.03 | 0.09% | 33.51 | 33.60 | 33.42 | 3,762,364 |
| May 30 2024 | 33.55 | 0.05 | 0.15% | 33.50 | 33.56 | 33.43 | 2,907,739 |
| May 29 2024 | 33.50 | 0.03 | 0.09% | 33.47 | 33.53 | 33.32 | 2,648,386 |
| May 28 2024 | 33.47 | 0.08 | 0.24% | 33.39 | 33.495 | 33.27 | 2,280,001 |
| May 24 2024 | 33.39 | 0.12 | 0.36% | 33.32 | 33.41 | 33.22 | 1,720,776 |
| May 23 2024 | 33.27 | -0.08 | -0.24% | 33.35 | 33.40 | 33.25 | 5,076,466 |
| May 22 2024 | 33.35 | 0.05 | 0.15% | 33.30 | 33.52 | 33.28 | 3,480,328 |
| May 21 2024 | 33.30 | 0.16 | 0.48% | 33.05 | 33.305 | 33.01 | 3,668,195 |
| May 20 2024 | 33.14 | 0.10 | 0.30% | 33.00 | 33.16 | 32.975 | 4,594,704 |
| May 17 2024 | 33.04 | 0.11 | 0.33% | 32.93 | 33.10 | 32.92 | 4,417,455 |
| May 16 2024 | 32.93 | 0.02 | 0.06% | 32.93 | 32.93 | 32.88 | 2,915,338 |
| May 15 2024 | 32.91 | 0.10 | 0.30% | 32.90 | 32.94 | 32.85 | 5,248,573 |
| May 14 2024 | 32.81 | -0.10 | -0.30% | 32.84 | 32.86 | 32.75 | 9,579,419 |
| May 13 2024 | 32.91 | 0.11 | 0.34% | 32.83 | 32.92 | 32.81 | 4,761,777 |
| May 10 2024 | 32.80 | 0.04 | 0.12% | 32.81 | 32.86 | 32.75 | 2,932,510 |
| May 09 2024 | 32.76 | -0.05 | -0.15% | 32.81 | 32.845 | 32.69 | 3,265,787 |
| May 08 2024 | 32.81 | 0.01 | 0.03% | 32.79 | 32.86 | 32.77 | 3,778,934 |
| May 07 2024 | 32.80 | 0.01 | 0.03% | 32.81 | 32.85 | 32.77 | 3,707,455 |
| May 06 2024 | 32.79 | -0.06 | -0.18% | 32.80 | 32.87 | 32.76 | 4,196,378 |
| May 03 2024 | 32.85 | 0.03 | 0.09% | 32.74 | 32.87 | 32.71 | 7,631,764 |
| May 02 2024 | 32.82 | 0.20 | 0.61% | 32.63 | 32.82 | 32.585 | 5,905,687 |
| May 01 2024 | 32.62 | 0.16 | 0.49% | 32.48 | 32.65 | 32.46 | 6,623,407 |
| Apr 30 2024 | 32.46 | -0.14 | -0.43% | 32.46 | 32.60 | 32.42 | 5,896,724 |
| Apr 29 2024 | 32.60 | 0.01 | 0.03% | 32.54 | 32.70 | 32.42 | 11,810,477 |
| Apr 26 2024 | 32.59 | -0.23 | -0.70% | 32.71 | 32.795 | 32.51 | 20,539,012 |
| Apr 25 2024 | 32.82 | 1.41 | 4.49% | 32.99 | 33.01 | 32.75 | 36,545,710 |
| Apr 24 2024 | 31.41 | 2.26 | 7.75% | 29.67 | 32.22 | 29.13 | 22,756,846 |
| Apr 23 2024 | 29.15 | 4.60 | 18.74% | 24.43 | 31.31 | 24.37 | 16,554,534 |
| Apr 22 2024 | 24.55 | 0.58 | 2.42% | 24.16 | 24.60 | 23.91 | 1,565,897 |
| Apr 19 2024 | 23.97 | 0.34 | 1.44% | 23.71 | 24.37 | 23.57 | 1,891,505 |
| Apr 18 2024 | 23.63 | 0.10 | 0.42% | 23.64 | 24.20 | 23.13 | 1,139,367 |
| Apr 17 2024 | 23.53 | -0.13 | -0.55% | 23.70 | 24.23 | 23.50 | 1,211,660 |
| Apr 16 2024 | 23.66 | 0.23 | 0.98% | 23.16 | 23.74 | 23.00 | 1,452,351 |
| Apr 15 2024 | 23.43 | -1.12 | -4.56% | 24.45 | 24.71 | 23.30 | 1,854,624 |
| Apr 12 2024 | 24.55 | -1.55 | -5.94% | 26.22 | 26.22 | 24.45 | 1,863,474 |
| Apr 11 2024 | 26.10 | -0.25 | -0.95% | 26.48 | 26.58 | 26.08 | 1,360,711 |
| Apr 10 2024 | 26.35 | -0.62 | -2.30% | 26.06 | 26.5883 | 25.96 | 1,352,817 |
| Apr 09 2024 | 26.97 | 0.67 | 2.55% | 26.60 | 26.98 | 26.42 | 1,075,444 |
| Apr 08 2024 | 26.30 | 0.49 | 1.90% | 26.21 | 26.45 | 25.70 | 1,519,438 |
| Apr 05 2024 | 25.81 | 0.15 | 0.58% | 25.66 | 26.11 | 25.60 | 1,329,632 |
| Apr 04 2024 | 25.66 | 0.14 | 0.55% | 25.71 | 26.3163 | 25.60 | 1,512,671 |
| Apr 03 2024 | 25.52 | -0.26 | -1.01% | 25.43 | 26.06 | 25.35 | 1,397,568 |
| Apr 02 2024 | 25.78 | -0.03 | -0.12% | 25.32 | 25.95 | 25.04 | 1,605,243 |
| Apr 01 2024 | 25.81 | -1.14 | -4.23% | 26.93 | 26.93 | 25.78 | 1,980,297 |
| Mar 28 2024 | 26.95 | -0.05 | -0.19% | 27.07 | 27.4899 | 26.91 | 811,832 |
| Mar 27 2024 | 27.00 | -0.02 | -0.07% | 27.00 | 27.25 | 26.80 | 1,106,780 |
| Mar 26 2024 | 27.02 | 0.09 | 0.33% | 27.14 | 27.255 | 26.8801 | 1,119,954 |
| Mar 25 2024 | 26.93 | -0.19 | -0.70% | 27.00 | 27.56 | 26.88 | 1,250,024 |
| Mar 22 2024 | 27.12 | 0.01 | 0.04% | 26.94 | 27.34 | 26.69 | 1,799,256 |
| Mar 21 2024 | 27.11 | -0.57 | -2.06% | 27.73 | 28.15 | 27.07 | 1,975,633 |
| Mar 20 2024 | 27.68 | -0.40 | -1.42% | 28.15 | 28.24 | 27.51 | 1,961,245 |
| Mar 19 2024 | 28.08 | -0.56 | -1.96% | 28.03 | 28.49 | 27.86 | 2,659,097 |
| Mar 18 2024 | 28.64 | 2.14 | 8.08% | 29.49 | 29.59 | 27.78 | 7,182,755 |
| Mar 15 2024 | 26.50 | 0.76 | 2.95% | 25.25 | 27.12 | 25.25 | 6,241,345 |
| Mar 14 2024 | 25.74 | -0.62 | -2.35% | 26.30 | 26.36 | 25.44 | 1,382,688 |
| Mar 13 2024 | 26.36 | -0.43 | -1.61% | 26.67 | 26.90 | 26.35 | 1,565,869 |
| Mar 12 2024 | 26.79 | 0.70 | 2.68% | 26.76 | 27.14 | 25.84 | 2,679,626 |
| Mar 11 2024 | 26.09 | -0.49 | -1.84% | 26.68 | 27.05 | 25.99 | 2,647,301 |
| Mar 08 2024 | 26.58 | 0.26 | 0.99% | 26.62 | 27.025 | 26.33 | 2,746,488 |
| Mar 07 2024 | 26.32 | -0.24 | -0.90% | 26.64 | 26.97 | 25.69 | 4,947,198 |
| Mar 06 2024 | 26.56 | 2.60 | 10.85% | 25.33 | 27.26 | 25.00 | 8,516,793 |
| Mar 05 2024 | 23.96 | -1.47 | -5.78% | 24.73 | 25.19 | 23.67 | 5,810,274 |
| Mar 04 2024 | 25.43 | -0.44 | -1.70% | 26.32 | 26.32 | 24.93 | 2,443,313 |
