$70.26 -0.57 (%) Health Care Reit Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
5/29/201570.9071.0370.0070.263,784,822
5/28/201571.1971.1970.3370.831,566,836
5/27/201570.8471.3370.4471.121,348,607
5/26/201571.0071.0470.2070.582,205,855
5/22/201570.9971.4770.2570.861,438,471
5/21/201571.6671.6770.9171.242,095,717
5/20/201571.9172.0871.3771.571,659,218
5/19/201571.5472.2471.3571.571,646,390
5/18/201572.0072.2371.3971.831,935,480
5/15/201571.4072.6571.3272.412,785,526
5/14/201570.3571.1870.1971.151,825,285
5/13/201571.1071.6569.9070.092,686,677
5/12/201570.2171.3369.7770.931,854,616
5/11/201571.9572.2470.5970.742,053,961
5/8/201571.4773.1671.4672.161,923,582
5/7/201570.9571.9770.8171.472,692,478
5/6/201571.1571.3870.4970.792,269,007
5/5/201572.0272.2570.9971.231,895,086
5/4/201572.5973.0072.0072.131,503,320
5/1/201572.2573.0072.0972.261,969,421
4/30/201573.6873.9471.5372.023,481,371
4/29/201574.8975.6173.6373.962,017,263
4/28/201575.4675.9775.0175.621,182,588
4/27/201576.0276.5875.4575.721,514,736
4/24/201575.7976.3475.5675.861,055,256
4/23/201575.3976.0175.2475.821,289,192
4/22/201575.1175.7975.0775.441,245,921
4/21/201575.6376.0475.1975.231,226,202
4/20/201575.3475.6875.0075.251,105,849
4/17/201575.5676.0775.0275.261,413,709
4/16/201575.2076.0474.9275.631,213,688
4/15/201576.1376.5875.3875.431,633,937
4/14/201575.8476.6475.8476.181,191,357
4/13/201576.0676.3275.4975.491,816,541
4/10/201576.9077.3575.8676.191,454,434
4/9/201578.1978.3476.5376.691,697,305
4/8/201578.3578.6377.9778.241,630,287
4/7/201579.2079.2078.0478.122,749,855
4/6/201578.1279.6078.1179.442,558,439
4/2/201577.1578.0976.9677.831,804,008
4/1/201577.4677.4676.7877.202,044,174
3/31/201578.4378.6577.3077.363,228,179
3/30/201578.0378.7777.5978.711,665,376
3/27/201577.5978.2677.2777.781,798,554
3/26/201577.4678.0077.1777.401,946,138
3/25/201579.1979.6077.7877.931,874,552
3/24/201579.1979.6578.7979.092,463,456
3/23/201578.9380.3578.7679.402,300,204
3/20/201576.5579.1376.5579.136,907,595
3/19/201577.0577.6476.6176.782,538,149
3/18/201574.6777.2974.3076.973,301,702
3/17/201575.2075.6474.5874.662,510,184
3/16/201575.2676.2275.0375.202,653,155
3/13/201575.3675.7474.6175.021,414,972
3/12/201574.5975.4074.5975.302,030,424
3/11/201574.8175.1473.8674.231,924,436
3/10/201574.2175.4574.1374.933,302,852
3/9/201573.9274.6073.6774.392,935,329
3/6/201575.6175.6173.2073.624,831,263
3/5/201577.0277.7576.6676.682,015,054
3/4/201577.5178.1976.5376.722,064,227
3/3/201577.6977.8176.8077.571,964,611
3/2/201577.4478.4377.2377.382,900,152
2/27/201576.3477.1275.6577.112,660,056
2/26/201577.7577.8775.9676.072,865,001
2/25/201576.9078.3476.8377.634,391,200
2/24/201576.3077.5376.0576.5016,363,897
2/23/201578.0478.7377.5778.692,953,579
2/20/201576.6678.4576.3578.054,007,942
2/19/201577.7977.7976.0676.222,005,695
2/18/201577.1778.1776.2478.112,259,648
2/17/201576.7877.9576.6376.971,711,405
2/13/201577.2677.5376.5277.121,267,385
2/12/201577.3477.8076.8577.451,613,897
2/11/201577.6878.2476.3977.242,511,442
2/10/201577.0777.7176.5177.502,144,856
2/9/201577.1877.7876.9677.071,886,242
2/6/201581.1081.1076.9777.253,838,441
2/5/201581.2281.7080.4081.631,882,813
2/4/201581.5081.5080.3380.722,596,933
2/3/201582.0082.0080.3581.762,884,592
2/2/201581.8282.0580.2081.952,614,604
1/30/201583.5483.6381.9181.952,640,580
1/29/201582.9883.7682.7183.742,367,843
1/28/201583.0983.9183.0383.042,317,792
1/27/201582.9283.6782.7283.021,579,552
1/26/201583.0283.2381.9383.082,038,217
1/23/201583.1483.5082.7283.232,160,789
1/22/201582.5683.2882.4482.993,341,754
1/21/201583.2183.3581.7382.432,858,516
1/20/201584.4084.8883.0083.373,071,425
1/16/201583.2884.4282.8984.313,164,341
1/15/201581.9383.2581.3683.173,081,649
1/14/201580.6181.9480.4681.902,302,181
1/13/201580.6481.3380.3980.871,911,723
1/12/201579.7680.8379.6980.691,644,879
1/9/201579.2880.0578.4479.491,845,567
1/8/201580.0980.2078.5479.412,459,702
1/7/201579.0380.0578.6179.742,736,686
1/6/201577.6879.4175.3179.012,897,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center