Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	HCP	32.81	32.85	32.77	32.80	0.01	3,707,322	17,618	32.76	32.83
2024-05-06	Q	HCP	32.80	32.87	32.76	32.79	-0.06	4,196,388	16,822	32.34	32.84
2024-05-03	Q	HCP	32.74	32.87	32.71	32.85	0.03	7,631,764	28,131	32.76	32.85
2024-05-02	Q	HCP	32.60	32.82	32.585	32.82	0.20	5,794,685	23,909	32.52	35.33
2024-05-01	Q	HCP	32.48	32.65	32.46	32.62	0.16	6,623,416	24,142	32.52	32.65
2024-04-30	Q	HCP	32.46	32.60	32.42	32.46	-0.13	5,846,752	17,590	32.30	32.60
2024-04-29	Q	HCP	32.54	32.70	32.42	32.59		11,811,498	33,036	32.36	32.65
2024-04-26	Q	HCP	32.71	32.795	32.51	32.59	-0.23	20,539,033	64,153	32.50	32.60
2024-04-25	Q	HCP	32.99	33.01	32.75	32.82	1.41	36,547,493	75,665	32.76	32.89
2024-04-24	Q	HCP	29.67	32.22	29.13	31.41	2.26	22,791,949	74,063	32.80	32.94
2024-04-23	Q	HCP	24.43	31.31	24.37	29.15	4.83	16,581,748	54,988	29.70	29.95
2024-04-22	Q	HCP	24.16	24.60	23.91	24.55	0.58	1,565,897	14,081	21.95	25.59
2024-04-19	Q	HCP	23.71	24.37	23.57	23.97	0.34	1,891,529	14,544	20.22	24.25
2024-04-18	Q	HCP	23.64	24.20	23.13	23.63	0.10	1,139,364	11,382	23.00	24.05
2024-04-17	Q	HCP	23.70	24.23	23.50	23.53	-0.13	1,211,697	11,004	23.40	28.54
2024-04-16	Q	HCP	23.16	23.74	23.00	23.66	0.23	1,452,352	12,340	23.05	25.91
2024-04-15	Q	HCP	24.41	24.67	23.30	23.42	-1.13	1,854,633	14,021	22.22	25.00
2024-04-12	Q	HCP	26.22	26.22	24.45	24.55	-1.55	1,863,469	12,278	24.50	26.30
2024-04-11	Q	HCP	26.48	26.58	26.08	26.10	-0.25	1,360,761	10,360	23.39	26.47
2024-04-10	Q	HCP	26.06	26.5883	25.96	26.35	-0.62	1,352,817	13,064	26.00	27.00
2024-04-09	Q	HCP	26.60	26.98	26.42	26.97	0.67	1,075,444	8,712	25.59	29.30
2024-04-08	Q	HCP	26.21	26.45	25.70	26.30	0.49	1,519,439	7,671	25.79	26.51
2024-04-05	Q	HCP	25.66	26.11	25.60	25.81	0.15	1,329,632	11,281	25.76	26.23
2024-04-04	Q	HCP	25.71	26.3163	25.60	25.66	0.14	1,512,692	10,620	25.66	28.00
2024-04-03	Q	HCP	25.43	26.06	25.35	25.52	-0.26	1,397,588	8,387	25.27	25.96
2024-04-02	Q	HCP	25.32	25.95	25.04	25.78	-0.03	1,603,413	16,758	25.47	26.15
2024-04-01	Q	HCP	26.93	26.93	25.78	25.81	-1.14	1,980,319	13,346	25.60	26.09
2024-03-29	Q	HCP	27.07	27.4899	26.91	26.95	-0.05	0	0	26.85	27.39
2024-03-28	Q	HCP	27.07	27.4899	26.91	26.95	-0.05	811,842	6,935	26.85	27.39
2024-03-27	Q	HCP	27.00	27.25	26.80	27.00	-0.02	1,106,882	8,050	26.75	27.34
2024-03-26	Q	HCP	27.14	27.255	26.8801	27.02	0.09	1,119,955	8,332	26.75	26.90
2024-03-25	Q	HCP	27.00	27.56	26.88	26.93	-0.18	1,250,074	11,428	26.88	29.71
2024-03-22	Q	HCP	26.94	27.34	26.69	27.11		1,800,349	11,813	27.07	29.56
2024-03-21	Q	HCP	27.73	28.15	27.07	27.11	-0.57	1,975,634	11,947	27.15	27.75
2024-03-20	Q	HCP	28.15	28.22	27.51	27.68	-0.40	1,961,445	13,973	27.50	28.49
2024-03-19	Q	HCP	28.03	28.49	27.86	28.08	-0.56	2,659,045	13,597	28.01	28.88
2024-03-18	Q	HCP	29.49	29.59	27.78	28.64	2.14	7,182,756	36,353	28.50	30.00
2024-03-15	Q	HCP	25.25	27.12	25.25	26.50	0.76	6,263,146	21,229	29.71	29.85
2024-03-14	Q	HCP	26.30	26.30	25.44	25.74	-0.62	1,382,587	9,245	25.32	27.22
2024-03-13	Q	HCP	26.67	26.90	26.35	26.36	-0.43	1,565,869	10,459	26.26	26.99
2024-03-12	Q	HCP	26.76	27.14	25.84	26.79	0.70	2,679,627	19,664	26.08	27.07
2024-03-11	Q	HCP	26.68	27.05	25.99	26.09	-0.49	2,647,302	16,371	25.88	27.00
2024-03-08	Q	HCP	26.62	27.025	26.33	26.58	0.26	2,745,484	16,894	26.13	26.92
2024-03-07	Q	HCP	26.64	26.97	25.69	26.32	-0.24	4,949,398	27,096	25.59	28.72
2024-03-06	Q	HCP	25.33	27.26	25.00	26.56	2.60	8,516,845	42,049	26.45	28.78
2024-03-05	Q	HCP	24.73	25.19	23.67	23.96	-1.47	5,811,086	28,866	23.27	25.78
2024-03-04	Q	HCP	26.32	26.32	24.93	25.43	-0.44	2,443,313	16,211	25.20	25.45
2024-03-01	Q	HCP	26.20	26.50	25.58	25.88	-0.19	3,556,580	18,289	25.53	28.74
2024-02-29	Q	HCP	26.68	26.96	25.78	26.07	-0.51	3,279,720	16,659	25.90	29.30
2024-02-28	Q	HCP	25.58	27.10	25.40	26.58	0.55	3,942,969	21,992	26.05	26.30
2024-02-27	Q	HCP	25.45	26.50	25.31	26.03	0.81	5,171,580	28,618	22.22	26.55
2024-02-26	Q	HCP	24.34	25.33	23.26	25.22	3.10	5,689,452	30,145	25.01	25.50
2024-02-23	Q	HCP	21.61	22.14	21.50	22.12	0.51	2,133,250	19,586	21.77	22.44
2024-02-22	Q	HCP	22.68	22.825	21.59	21.61	-0.94	2,634,085	21,807	21.59	22.49
2024-02-21	Q	HCP	22.34	22.615	22.19	22.55	-0.14	1,437,593	12,059	22.72	25.58
2024-02-20	Q	HCP	23.31	23.58	22.365	22.69	-0.97	2,120,457	16,623	22.63	22.80
2024-02-19	Q	HCP	24.13	24.30	23.66	23.66	-0.78	0	0	23.35	24.03
2024-02-16	Q	HCP	24.13	24.30	23.66	23.66	-0.78	1,505,431	11,900	23.35	24.03
2024-02-15	Q	HCP	24.47	24.775	24.24	24.44	0.22	2,084,159	13,580	24.05	27.08
2024-02-14	Q	HCP	24.03	24.465	23.70	24.22	0.68	1,611,295	12,446	21.75	24.50
2024-02-13	Q	HCP	23.62	24.41	23.40	23.54	-1.20	2,908,227	19,905	23.50	25.45
2024-02-12	Q	HCP	24.71	25.425	24.64	24.74	0.01	1,714,852	13,649	23.82	25.45
2024-02-09	Q	HCP	24.77	25.06	24.42	24.73	0.47	2,176,983	14,281	24.60	25.99
2024-02-08	Q	HCP	23.08	24.58	23.06	24.26	1.40	3,008,050	15,297	23.88	28.28