$60.58 -2.54 (%) Welltower Inc - NYSE

Feb. 8, 2016 | 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
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
12/9/201563.9364.7163.5564.171,923,989
12/8/201564.2564.9864.0064.382,345,449
12/7/201563.6764.5663.3864.152,449,845
12/4/201563.0663.7762.7863.652,624,484
12/3/201563.0263.3762.2862.713,332,619
12/2/201564.5164.9863.3363.452,843,304
12/1/201563.6564.8263.6564.813,108,951
11/30/201563.1864.0662.7963.195,552,858
11/27/201562.4363.3962.3763.191,005,039
11/25/201562.3462.7462.1162.461,741,317
11/24/201562.0862.5861.8962.273,015,471
11/23/201562.2962.7561.8662.253,119,452
11/20/201560.9461.7560.6061.673,401,570
11/19/201559.7760.7859.6860.553,078,655
11/18/201559.1459.6358.6659.572,080,297
11/17/201559.0359.4658.6758.852,178,463
11/16/201558.2159.5458.2059.132,707,586
11/13/201559.6760.1758.1958.213,097,354
11/12/201559.0159.8358.3759.393,508,815
11/11/201559.6359.8458.9659.011,674,287
11/10/201559.1860.0758.8559.403,335,359
11/9/201560.7561.0358.6159.014,333,954
11/6/201563.7064.3960.5361.024,082,095
11/5/201564.6365.0364.1464.922,911,144
11/4/201564.8865.1164.5764.772,238,976
11/3/201565.7866.1464.4564.802,836,618
11/2/201564.7465.8664.4565.862,988,033
10/30/201566.7667.7564.0564.874,094,928
10/29/201566.5467.0766.2566.952,899,447
10/28/201568.1868.2866.2766.823,092,383
10/27/201567.7268.1467.1068.071,946,584
10/26/201568.2368.4766.5067.833,147,496
10/23/201570.6270.9468.0068.482,906,948
10/22/201570.7971.2570.2870.912,271,888
10/21/201569.9470.8669.7470.551,534,454
10/20/201569.8770.1669.2869.701,392,201
10/19/201569.2570.1769.1270.141,461,310
10/16/201567.6569.4167.3369.301,598,565
10/15/201567.6868.3967.5368.361,707,865
10/14/201569.0169.2667.4967.681,857,836
10/13/201568.4569.3868.4568.981,331,437
10/12/201569.2669.6868.7569.051,669,573
10/9/201569.5369.7069.0169.261,496,661
10/8/201569.6269.8268.8469.662,014,354
10/7/201569.0769.6468.5469.622,026,922
10/6/201569.1969.3868.6969.101,477,099
10/5/201568.4469.2568.1569.212,131,974
10/2/201567.3468.2367.0368.231,878,831
10/1/201568.0068.1566.9667.701,832,241
9/30/201567.6968.4667.2367.722,077,369
9/29/201566.0667.4965.7867.332,814,661
9/28/201567.4767.5065.7366.112,327,624
9/25/201567.9868.4067.5167.652,243,192
9/24/201568.0668.4867.5167.912,306,834
9/23/201567.5068.4367.2468.161,817,931
9/22/201567.2967.9767.2267.542,145,734
9/21/201567.4368.1067.1567.732,252,590
9/18/201565.2168.3865.1567.365,513,568
9/17/201564.4767.5064.0966.182,921,364
9/16/201563.6664.7163.6664.481,214,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center