$66.76 +0.36 (%) Welltower Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
1/20/201766.1666.8065.8166.761,540,751
1/19/201766.7166.8466.0466.401,770,255
1/18/201767.2867.6366.9767.082,514,796
1/17/201767.0867.6466.9467.301,469,251
1/13/201766.7367.0866.2166.661,156,540
1/12/201766.0966.9665.7866.851,611,412
1/11/201766.3167.0665.7166.402,741,114
1/10/201767.9067.9066.1266.323,252,208
1/9/201768.6068.8667.9868.401,806,565
1/6/201768.0868.6867.4968.451,908,648
1/5/201767.3168.3266.3968.172,227,976
1/4/201766.1166.9165.9066.682,070,740
1/3/201767.1167.1165.8466.172,085,033
12/30/201665.9167.0765.6366.931,688,157
12/29/201665.5366.2765.1365.771,506,756
12/28/201665.8665.9465.0265.401,007,654
12/27/201665.5666.1065.2465.861,219,129
12/23/201665.4565.7265.0565.51909,192
12/22/201665.0565.5664.4565.341,288,992
12/21/201666.4767.2065.2565.311,634,565
12/20/201666.3167.0065.9466.461,386,453
12/19/201665.7366.9065.7366.381,822,383
12/16/201663.8965.5863.8965.185,069,118
12/15/201664.2364.5063.0563.344,009,650
12/14/201666.5666.5964.4064.492,747,587
12/13/201666.6466.7366.0266.592,309,667
12/12/201665.5166.6265.0566.542,087,327
12/9/201665.5366.4665.4865.671,658,655
12/8/201664.7965.7064.3565.612,119,386
12/7/201663.8765.3163.7665.272,809,887
12/6/201662.6563.9062.5163.552,460,886
12/5/201662.7363.1162.0762.662,648,568
12/2/201662.0263.6961.9662.782,688,595
12/1/201662.5462.5961.0861.412,439,004
11/30/201663.3863.8062.4362.784,513,008
11/29/201663.4464.2763.0564.192,438,392
11/28/201662.6663.5862.4563.402,467,155
11/25/201662.1763.1761.8662.64817,025
11/23/201661.9062.3261.3862.182,108,121
11/22/201662.1162.5861.6562.422,598,240
11/21/201662.7563.0061.7261.852,311,205
11/18/201662.0562.6761.6962.492,177,514
11/17/201663.0463.4761.6761.982,037,863
11/16/201662.8763.4762.3063.012,493,898
11/15/201663.8765.1562.3662.762,559,821
11/14/201661.3664.0660.6263.723,366,305
11/11/201660.8162.0760.7161.523,337,540
11/10/201662.5762.6059.3961.016,131,246
11/9/201663.2463.9261.3962.754,956,055
11/8/201665.9766.2864.8664.972,692,798
11/7/201665.9866.2764.9366.242,251,976
11/4/201665.0565.6364.2465.142,634,699
11/3/201667.0767.0765.7565.983,366,215
11/2/201667.3668.2267.0067.214,007,895
11/1/201668.2868.5466.4667.413,891,625
10/31/201668.8969.1568.3068.532,497,706
10/28/201668.7669.1568.1168.451,946,260
10/27/201669.3669.4567.6268.401,863,990
10/26/201670.4470.5869.2869.691,075,593
10/25/201670.7971.1070.3570.971,118,845
10/24/201670.8571.7070.4970.861,121,363
10/21/201670.4570.8970.2870.501,266,755
10/20/201670.6171.1370.3070.881,619,480
10/19/201670.4270.9270.1670.591,963,244
10/18/201669.9870.7469.7170.331,473,429
10/17/201669.5970.0169.2169.331,496,023
10/14/201670.6970.6968.9169.431,508,602
10/13/201669.0070.1268.8169.891,594,351
10/12/201668.7569.4668.7369.121,420,324
10/11/201669.5969.9868.6468.741,775,646
10/10/201669.6070.3969.5069.791,279,024
10/7/201670.7171.4969.2669.542,749,918
10/6/201670.1670.7869.1170.333,066,033
10/5/201672.0772.5270.1570.382,847,497
10/4/201673.7073.7671.4971.882,479,815
10/3/201674.4674.8573.6273.791,850,512
9/30/201676.4276.8974.7274.772,126,304
9/29/201676.0376.6275.0175.811,722,576
9/28/201675.5976.5475.5976.451,639,989
9/27/201677.0277.1875.3975.522,404,419
9/26/201675.9277.1375.9276.802,816,385
9/23/201676.0476.8475.3276.401,666,919
9/22/201674.9176.2974.8976.092,901,607
9/21/201673.2874.5072.3474.342,891,675
9/20/201673.9673.9673.1673.182,529,215
9/19/201673.6473.8173.0173.252,751,049
9/16/201673.3873.5672.7873.193,372,393
9/15/201673.2973.7872.8773.611,635,173
9/14/201673.4674.2073.1173.541,927,382
9/13/201674.2574.5172.8273.091,896,484
9/12/201673.6375.1073.3874.772,179,673
9/9/201676.5276.8173.5173.753,189,649
9/8/201677.8177.8777.0177.383,189,416
9/7/201677.8978.1977.4678.191,289,689
9/6/201676.9577.9776.4577.921,877,941
9/2/201676.7177.7276.3976.701,676,194
9/1/201676.7576.7975.9876.431,263,052
8/31/201676.8377.3276.2376.752,266,218
8/30/201677.1177.2276.2477.001,130,021
8/29/201676.0977.3476.0576.961,485,491
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center