$73.63 -0.75 (%) Welltower Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 10:50 AM

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
5/4/201671.5574.4871.5574.384,959,473
5/3/201669.9772.3669.6571.852,810,116
5/2/201669.6870.5669.4770.281,787,647
4/29/201669.2169.6668.4469.421,717,600
4/28/201669.2670.0669.2669.661,423,583
4/27/201669.2469.9268.8069.801,700,173
4/26/201669.4470.3269.1969.401,345,474
4/25/201668.2169.3068.0069.301,492,597
4/22/201667.0068.5666.7668.272,099,959
4/21/201669.0269.1566.5566.622,689,161
4/20/201671.3071.3268.8269.021,863,403
4/19/201670.6771.3370.4971.331,621,229
4/18/201669.8670.6669.5870.641,396,131
4/15/201669.6270.3269.5369.811,707,563
4/14/201669.6169.9069.1869.672,051,053
4/13/201670.0070.0069.4069.641,448,253
4/12/201669.9270.2469.5269.881,390,677
4/11/201669.4769.9069.2069.551,865,753
4/8/201668.9969.6668.7169.291,827,311
4/7/201668.9569.6868.5368.772,238,880
4/6/201669.3569.6268.9969.071,845,768
4/5/201669.4970.1568.9769.411,638,594
4/4/201669.3969.8869.1769.601,941,342
4/1/201668.3869.4068.0269.161,829,739
3/31/201668.7669.9468.5169.342,994,541
3/30/201669.5469.6068.8068.881,840,333
3/29/201667.6669.6167.4669.402,526,980
3/28/201666.9768.0466.8467.651,426,892
3/24/201666.4567.1365.8666.961,630,392
3/23/201666.8267.3766.2766.881,723,410
3/22/201666.4666.9766.1666.742,214,663
3/21/201666.9767.5066.7866.841,997,884
3/18/201667.7367.9467.1167.143,598,247
3/17/201666.8367.7466.3867.572,316,215
3/16/201665.5566.8164.8366.552,416,322
3/15/201666.2866.4764.7665.752,016,459
3/14/201666.3866.6165.6466.531,974,607
3/11/201665.6466.6765.6266.553,946,918
3/10/201666.0066.4264.3165.133,300,541
3/9/201666.0166.8565.8566.501,699,676
3/8/201666.7067.0365.6565.862,232,057
3/7/201665.7567.1665.4366.871,712,412
3/4/201665.9966.4265.4266.191,936,938
3/3/201667.0167.2765.0565.993,247,649
3/2/201665.9866.9365.6366.931,878,810
3/1/201664.1566.0064.0065.982,401,008
2/29/201663.4864.4063.3863.783,214,037
2/26/201662.6263.6962.4663.502,355,294
2/25/201661.8562.7161.5562.672,582,920
2/24/201660.3861.6560.1261.542,638,896
2/23/201660.1561.9360.0160.672,796,694
2/22/201659.5360.3859.1660.332,652,720
2/19/201658.4460.0557.8659.203,924,509
2/18/201657.0059.4456.1258.683,848,445
2/17/201656.0556.9755.4856.535,821,063
2/16/201655.0655.9854.3855.963,655,470
2/12/201654.3055.3453.5054.403,965,639
2/11/201654.6855.2352.8053.685,659,586
2/10/201655.9856.4755.6155.712,671,529
2/9/201659.8859.9354.4155.747,557,491
2/8/201663.0063.2359.1660.583,618,939
2/5/201662.7063.2361.9363.123,272,081
2/4/201663.4663.9162.8363.692,400,342
2/3/201662.3363.7162.0663.662,528,480
2/2/201662.8362.8661.7461.813,259,996
2/1/201661.9063.3161.5562.832,337,618
1/29/201661.2862.2360.5362.224,401,482
1/28/201661.4062.0560.3360.434,976,817
1/27/201665.2165.3660.7361.606,630,749
1/26/201667.0367.9265.6766.004,865,168
1/25/201667.6868.4466.6466.751,895,224
1/22/201666.1368.2966.0067.751,924,583
1/21/201665.1566.4964.0965.482,225,708
1/20/201667.2667.6563.7064.513,225,889
1/19/201666.9768.4466.6367.772,365,695
1/15/201665.5366.5365.2266.322,778,775
1/14/201666.3867.0265.9166.393,193,416
1/13/201668.0768.5266.2566.583,166,170
1/12/201668.8368.9667.7068.032,304,111
1/11/201668.4169.2268.2068.552,608,378
1/8/201668.1668.7167.9568.092,299,076
1/7/201669.2469.8767.6067.944,418,350
1/6/201669.5070.1669.3069.942,591,878
1/5/201668.5070.4568.1570.093,346,528
1/4/201667.7768.4667.1168.392,434,094
12/31/201568.2868.5167.6568.031,461,754
12/30/201568.4468.7668.1168.32996,255
12/29/201567.7268.5667.5368.511,910,131
12/28/201566.9967.5266.6667.521,167,086
12/24/201567.0767.2466.6067.03637,159
12/23/201566.1967.0766.1167.031,782,218
12/22/201565.7366.5465.5166.161,678,761
12/21/201565.9366.1365.0665.461,528,319
12/18/201566.0166.2664.9865.254,534,656
12/17/201565.9766.2465.5866.012,399,257
12/16/201564.7866.4764.7566.242,492,363
12/15/201564.0764.8964.0464.612,474,304
12/14/201562.9963.6462.7663.542,277,622
12/11/201562.5063.7062.5063.212,610,023
12/10/201564.0864.2262.7562.813,245,201
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center