$63.19 -0.03 (%) Health Care Reit Inc - NYSE

Sep. 3, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
9/2/201563.0963.5462.4863.222,326,761
9/1/201562.5862.8461.9062.392,546,424
8/31/201564.9965.0063.3063.352,826,126
8/28/201565.3765.5064.5765.081,916,499
8/27/201565.2766.1364.1565.322,861,037
8/26/201564.2064.5362.9964.423,289,138
8/25/201566.5966.9663.2463.293,320,037
8/24/201566.3166.8965.6165.765,944,744
8/21/201569.2969.7768.4268.422,857,275
8/20/201568.7869.6668.3469.372,341,523
8/19/201568.9169.3968.5469.061,706,232
8/18/201569.3169.6069.0969.331,700,865
8/17/201568.0569.4068.0269.353,302,281
8/14/201567.6468.1667.2667.932,342,315
8/13/201567.6868.2666.9267.852,385,424
8/12/201567.7568.2267.0868.205,860,438
8/11/201567.4568.6167.4167.811,857,251
8/10/201568.1268.2467.0967.371,723,770
8/7/201567.6768.2866.8368.002,018,461
8/6/201568.5168.6066.9768.492,968,599
8/5/201569.4669.9468.1168.552,923,375
8/4/201569.2270.2269.0069.212,544,809
8/3/201569.3169.8469.2669.832,177,837
7/31/201569.4670.1969.2169.371,792,147
7/30/201569.1369.5768.5668.811,631,742
7/29/201568.5469.4868.0169.312,050,434
7/28/201568.7169.0968.4068.652,048,666
7/27/201567.8268.8067.7668.692,506,991
7/24/201566.9068.0966.8067.821,561,107
7/23/201567.5067.7366.6067.031,418,482
7/22/201567.0667.8067.0267.661,569,951
7/21/201567.2767.5566.9567.101,914,090
7/20/201567.2667.4366.8067.331,548,384
7/17/201567.5567.6466.9867.301,744,103
7/16/201567.7068.0067.0767.532,799,244
7/15/201568.1368.2567.3867.533,136,869
7/14/201568.7168.7668.0668.131,448,392
7/13/201569.2169.5367.9568.461,907,307
7/10/201568.8069.4768.2868.751,835,418
7/9/201569.1469.4468.2468.342,270,938
7/8/201568.0769.0767.6568.702,689,733
7/7/201566.9868.4066.6968.302,323,967
7/6/201565.8866.6665.8866.601,720,837
7/2/201566.8867.6366.0966.232,309,437
7/1/201566.0066.3765.3766.353,443,605
6/30/201566.3566.4265.4865.632,496,544
6/29/201566.3867.2265.7265.762,430,585
6/26/201566.0466.6365.7066.382,027,427
6/25/201566.5166.7465.9265.982,636,757
6/24/201567.1367.4166.4166.523,234,949
6/23/201567.4167.8866.6567.031,661,453
6/22/201569.0469.0467.4867.551,944,096
6/19/201568.8969.2668.2368.743,196,905
6/18/201568.5169.5368.2368.882,374,298
6/17/201568.0468.3567.3268.233,060,047
6/16/201567.6168.3967.4868.002,024,330
6/15/201567.8367.9567.3767.521,932,469
6/12/201568.3468.7367.9067.961,563,283
6/11/201568.7268.8768.3068.432,004,094
6/10/201567.7768.8767.6268.311,565,971
6/9/201568.3168.5467.6967.811,444,174
6/8/201567.8768.8967.6168.382,087,503
6/5/201568.6368.8967.7767.812,935,507
6/4/201569.0970.1968.6569.624,032,149
6/3/201570.3170.4569.2269.292,643,792
6/2/201570.8970.9270.2170.532,206,735
6/1/201570.4271.4770.2671.141,932,597
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!