HCP (HCP, Inc.) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 37.33 37.57 37.14 37.59 0.4814% -0.1605% 1.184% 1,769,088 $66,464,636
2019-10-18 36.97 37.39 36.90 37.52 1.0541% -0.0811% 1.6525% 2,174,100 $81,289,599
2019-10-17 36.84 37.00 36.71 37.04 0.4343% 0% 0.8909% 1,679,700 $62,148,900
2019-10-16 36.66 36.84 36.18 36.86 0.3541% -0.1362% 1.8448% 2,828,100 $104,187,204
2019-10-15 36.66 36.71 36.17 36.84 0.1637% 0.0273% 1.8187% 2,310,800 $84,829,468
2019-10-14 36.40 36.65 36.24 36.69 0.8253% 0.1376% 1.2265% 1,377,600 $50,489,040
2019-10-11 36.54 36.35 36.21 36.61 -0.5472% -0.0274% 1.0926% 2,039,800 $74,146,730
2019-10-10 36.45 36.55 35.97 36.65 0.2743% 0% 1.8554% 2,842,200 $103,882,409
2019-10-09 36.57 36.45 36.36 36.80 0% 0.3292% 1.1957% 2,274,100 $82,890,945
2019-10-08 36.55 36.45 36.06 36.73 0.3579% 0.6333% 1.8241% 2,502,400 $91,212,480
2019-10-07 36.23 36.32 36.19 36.55 -0.1924% -0.4397% 0.985% 2,143,900 $77,866,448
2019-10-04 36.32 36.39 36.03 36.50 0.5526% 0.3592% 1.2877% 3,397,500 $123,635,025
2019-10-03 35.81 36.19 35.79 36.45 0.864% -0.1951% 1.8107% 3,656,800 $132,339,591
2019-10-02 35.73 35.88 35.55 36.11 0.4761% 0.056% 1.5508% 2,977,600 $106,836,288
2019-10-01 35.64 35.71 35.32 35.81 0.2245% 0.0281% 1.3683% 2,788,400 $99,573,764
2019-09-30 35.49 35.63 35.47 35.90 0.3097% -0.0845% 1.1978% 3,213,200 $114,486,316
2019-09-27 35.46 35.52 35.10 35.63 0.3957% 0.2261% 1.4875% 2,784,000 $98,887,680
2019-09-26 35.23 35.38 35.15 35.59 0.8264% 0.399% 1.2363% 2,084,700 $73,756,686
2019-09-25 35.28 35.09 34.96 35.42 -0.7355% -0.198% 1.2987% 2,627,900 $92,213,011
2019-09-24 35.11 35.35 34.91 35.36 0.8272% 0.1426% 1.2726% 3,979,400 $140,671,790
2019-09-23 34.91 35.06 34.91 35.35 0.1428% -0.2856% 1.2447% 2,118,300 $74,267,598
2019-09-20 35.24 35.01 34.89 35.40 -0.228% 0.4275% 1.4407% 8,411,000 $294,469,110
2019-09-19 35.05 35.09 34.91 35.23 0.4006% 0.2861% 0.9083% 2,583,600 $90,658,524
2019-09-18 35.27 34.95 34.58 35.37 -0.4557% 0.4557% 2.2335% 3,553,600 $124,198,320
2019-09-17 34.26 35.11 34.22 35.17 2.9619% 0.4692% 2.7012% 2,976,700 $104,511,937
2019-09-16 33.83 34.10 33.75 34.24 1.067% 0.2667% 1.4311% 2,319,700 $79,101,770
2019-09-13 34.47 33.74 33.66 34.60 -2.5137% -0.4045% 2.7168% 3,848,400 $129,845,016
2019-09-12 35.01 34.61 34.47 35.41 0.0289% 1.185% 2.6546% 3,563,200 $123,322,352
2019-09-11 34.53 34.60 34.23 34.89 -0.2594% -0.4612% 1.8917% 3,671,900 $127,047,740
2019-09-10 35.10 34.69 34.10 35.28 -1.4769% -0.3124% 3.3447% 4,374,600 $151,754,874
2019-09-09 35.45 35.21 35.05 35.51 -1.0399% -0.3654% 1.2954% 2,353,200 $82,856,172
2019-09-06 35.35 35.58 35.31 35.70 0.6506% 0% 1.0924% 2,155,100 $76,678,458
2019-09-05 35.78 35.35 35.09 35.89 -1.7783% -0.5835% 2.229% 3,358,300 $118,715,905
2019-09-04 35.74 35.99 35.64 36.07 1.2662% 0.5627% 1.1921% 3,139,500 $112,990,605
2019-09-03 34.88 35.54 34.84 35.74 2.3912% 0.4898% 2.5182% 3,260,800 $115,888,832
2019-08-30 34.85 34.71 34.63 34.92 -0.1151% 0.2878% 0.8305% 2,669,000 $92,640,990
2019-08-29 34.79 34.75 34.49 34.82 0.3465% 0.462% 0.9477% 2,478,300 $86,120,925
2019-08-28 34.67 34.63 34.48 34.80 0.1156% 0.2313% 0.9195% 1,821,500 $63,078,545
2019-08-27 34.67 34.59 34.59 35.16 0.4064% 0.6386% 1.6212% 3,040,900 $105,184,731
2019-08-26 34.33 34.45 34.07 34.57 0.8785% 0.5271% 1.4463% 2,833,700 $97,620,965
2019-08-23 34.53 34.15 34.04 34.92 -1.1005% 0% 2.52% 2,481,300 $84,736,395
2019-08-22 34.32 34.53 34.06 34.58 0.8175% 0.2044% 1.5038% 1,585,800 $54,757,674
2019-08-21 33.99 34.25 33.72 34.34 0.7649% 0% 1.8055% 1,911,900 $65,482,575
2019-08-20 34.72 33.99 33.98 34.75 -1.8481% 0.2599% 2.2158% 2,749,600 $93,458,904
2019-08-19 34.45 34.63 34.23 34.69 0.435% -0.087% 1.326% 1,777,500 $61,554,825
2019-08-16 34.39 34.48 33.46 34.66 0.5248% 0.2624% 3.4622% 2,441,000 $84,165,679
2019-08-15 33.53 34.30 33.46 34.38 2.4186% 0.1194% 2.676% 3,093,000 $106,089,899
2019-08-14 33.71 33.49 33.41 33.85 -0.3867% 0.2677% 1.2999% 2,660,600 $89,103,494
2019-08-13 33.78 33.62 33.27 33.80 -0.2966% 0.1779% 1.568% 3,253,800 $109,392,755
2019-08-12 34.06 33.72 33.62 34.29 -1.1144% -0.1067% 1.9539% 3,187,000 $107,465,640
2019-08-09 34.16 34.10 33.71 34.30 -0.3215% -0.1462% 1.7201% 2,589,300 $88,295,130
2019-08-08 33.65 34.21 33.34 34.21 1.4832% -0.178% 2.5431% 2,822,300 $96,550,883
2019-08-07 32.75 33.71 32.46 34.00 2.8371% -0.0915% 4.5294% 3,254,700 $109,715,937
2019-08-06 32.41 32.78 32.01 33.07 1.0169% -0.1233% 3.2053% 2,765,300 $90,646,534
2019-08-05 32.89 32.45 31.85 32.96 -1.3378% 0% 3.3677% 3,597,800 $116,748,610
2019-08-02 32.42 32.89 32.36 33.14 0.4275% -1.0076% 2.3537% 3,858,500 $126,906,065
2019-08-01 31.85 32.75 31.76 32.85 2.5681% -0.2505% 3.3181% 4,019,300 $131,632,075
2019-07-31 32.15 31.93 31.75 32.42 -0.9922% -0.3101% 2.0697% 3,331,300 $106,368,409
2019-07-30 32.04 32.25 32.03 32.40 0.5299% -0.1247% 1.142% 2,136,400 $68,898,900
2019-07-29 32.22 32.08 31.95 32.43 0% 0.4364% 1.4801% 1,631,800 $52,348,144
2019-07-26 31.94 32.08 31.65 32.16 0.9122% 0.4718% 1.5917% 1,733,900 $55,623,512
2019-07-25 31.92 31.79 31.54 31.95 -0.5008% -0.0939% 1.2833% 2,354,100 $74,836,839
2019-07-24 32.19 31.95 31.65 32.20 -0.653% 0.0933% 1.7081% 2,386,300 $76,242,285
2019-07-23 31.67 32.16 31.52 32.18 1.6756% 0.1265% 2.051% 1,358,900 $43,702,223
2019-07-22 31.80 31.63 31.60 31.91 -0.3466% 0.189% 0.9715% 1,422,700 $45,000,001
2019-07-19 32.66 31.74 31.63 32.69 -2.7574% 0.0613% 3.2426% 1,859,800 $59,030,052
2019-07-18 32.44 32.64 32.44 32.84 0.2765% -0.3379% 1.2192% 2,041,500 $66,634,560
2019-07-17 32.32 32.55 32.23 32.61 0.8677% 0.1549% 1.1653% 1,731,700 $56,366,834
2019-07-16 32.09 32.27 31.94 32.34 -0.1238% -0.6809% 1.2369% 1,205,800 $38,911,166
2019-07-15 32.63 32.31 32.24 32.81 -0.7983% 0.1842% 1.7373% 1,972,000 $63,715,320
2019-07-12 32.68 32.57 32.29 32.68 -0.1839% 0.1532% 1.1934% 1,914,200 $62,345,494
2019-07-11 33.28 32.63 32.38 33.28 -1.9237% 0.0301% 2.7043% 2,797,200 $91,272,636
2019-07-10 33.30 33.27 32.94 33.36 0.4832% 0.5738% 1.259% 1,729,400 $57,537,138
2019-07-09 33.00 33.11 32.83 33.18 0.121% -0.2117% 1.0549% 1,955,600 $64,749,916
2019-07-08 32.68 33.07 32.65 33.08 1.1934% 0% 1.2999% 2,014,500 $66,619,515
2019-07-05 32.73 32.68 31.97 32.80 -0.8194% -0.6677% 2.5305% 1,747,300 $57,101,764
2019-07-03 32.69 32.95 32.64 33.01 1.1978% 0.3993% 1.1209% 1,121,700 $36,960,015
2019-07-02 31.70 32.56 31.70 32.60 3.1359% 0.4118% 2.7607% 4,540,900 $147,851,704
2019-07-01 32.16 31.57 31.07 32.16 -1.2821% 0.5629% 3.3738% 3,513,400 $110,918,038
2019-06-28 31.79 31.98 31.76 32.07 0.566% -0.0314% 0.9648% 4,017,500 $128,479,650
2019-06-27 31.71 31.80 31.63 31.91 0.6329% 0.3481% 0.8775% 2,038,800 $64,833,840
2019-06-26 32.20 31.60 31.28 32.20 -1.9547% -0.0931% 2.8571% 3,565,900 $112,682,440
2019-06-25 32.87 32.23 32.22 33.01 -1.7378% 0.2134% 2.3902% 2,595,100 $83,640,072
2019-06-24 32.84 32.80 32.61 32.97 0.3058% 0.4281% 1.0919% 3,792,800 $124,403,839
2019-06-21 33.26 32.70 32.50 33.38 -1.7723% -0.0901% 2.6363% 7,466,400 $244,151,280
2019-06-20 32.57 33.29 32.50 33.58 2.6519% 0.4317% 3.2162% 8,783,900 $292,416,031
2019-06-19 32.13 32.43 31.95 32.53 0.5581% -0.3721% 1.783% 3,268,200 $105,987,726
2019-06-18 32.66 32.25 32.00 32.78 -0.647% 0.6161% 2.3948% 2,628,600 $84,772,350
2019-06-17 32.21 32.46 32.21 32.56 1.0585% 0.2802% 1.0749% 2,263,400 $73,469,964
2019-06-14 32.03 32.12 32.02 32.50 0.5636% 0.2818% 1.4769% 3,003,600 $96,475,631
2019-06-13 31.74 31.94 31.63 31.94 1.0759% 0.443% 0.9706% 2,541,100 $81,162,734
2019-06-12 31.61 31.60 31.50 31.89 0.222% 0.2537% 1.223% 1,639,200 $51,798,720
2019-06-11 31.47 31.53 31.13 31.57 0.2863% 0.0986% 1.3937% 2,262,600 $71,339,778
2019-06-10 31.70 31.44 31.28 31.75 -0.914% -0.0945% 1.4803% 1,716,400 $53,963,616
2019-06-07 32.00 31.73 31.73 32.16 -0.3455% 0.5025% 1.3239% 2,847,100 $90,338,483
2019-06-06 31.66 31.84 31.54 31.92 0.9832% 0.4123% 1.1905% 2,527,800 $80,485,152
2019-06-05 31.17 31.53 31.02 31.62 1.8082% 0.6458% 1.8817% 5,162,200 $162,764,166
2019-06-04 30.83 30.97 30.73 31.56 -2.6407% -3.0808% 2.6299% 3,723,500 $115,316,795
2019-06-03 31.80 31.81 31.50 31.97 0.3154% 0.2838% 1.4701% 3,238,100 $103,003,961
2019-05-31 31.40 31.71 31.29 31.91 0% 0% 0% 4,579,400 $145,212,774