Health Care Reit Inc $62.83

down 0.00


16/4/2014 06:40 PM  |  NYSE : HCN  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
4/16/201462.7962.9462.3062.831,569,500
4/15/201461.6362.9061.4062.722,133,130
4/14/201461.9762.0961.2561.692,196,680
4/11/201461.6562.3561.5361.772,215,300
4/10/201461.9562.4661.2961.671,644,020
4/9/201462.2462.2861.5061.931,660,540
4/8/201461.1062.1561.1062.101,839,230
4/7/201460.3461.8560.3361.201,903,400
4/4/201459.7260.5659.4460.441,501,500
4/3/201459.9760.0959.1459.491,375,550
4/2/201459.4660.0859.3159.871,369,950
4/1/201459.6659.7158.9159.481,754,800
3/31/201459.3059.8358.7959.601,534,760
3/28/201458.8259.4158.7659.131,033,970
3/27/201458.0658.8057.8258.781,083,140
3/26/201458.6558.8258.0558.081,228,390
3/25/201458.2058.5657.8458.431,096,460
3/24/201458.2558.4557.7657.971,394,450
3/21/201457.7458.2757.2958.233,762,060
3/20/201457.0757.1256.4557.052,027,240
3/19/201458.4559.0057.0657.182,013,900
3/18/201458.6858.7158.1658.391,646,220
3/17/201459.0859.1358.3558.601,234,950
3/14/201458.6359.4358.5658.931,468,790
3/13/201459.3959.3958.5558.641,766,870
3/12/201458.8259.6558.8259.312,332,620
3/11/201458.1159.0558.0458.862,216,250
3/10/201458.2558.4557.6858.091,979,650
3/7/201458.9358.9757.5558.292,009,590
3/6/201459.8659.8758.9459.051,582,970
3/5/201459.5559.9359.2759.871,225,480
3/4/201459.2559.8159.1459.611,509,320
3/3/201458.4758.9258.1758.861,459,250
2/28/201458.1859.0858.0758.742,273,840
2/27/201457.9958.4057.7758.131,038,140
2/26/201457.8358.0357.4057.911,310,040
2/25/201458.0758.1357.4357.661,579,460
2/24/201456.7958.5256.7958.031,972,630
2/21/201456.4856.9856.0156.782,522,230
2/20/201457.4157.9556.3156.581,846,560
2/19/201456.9557.9656.8057.331,905,610
2/18/201456.8157.0656.3156.961,476,970
2/14/201457.0457.2556.5856.861,504,700
2/13/201456.6857.4256.5556.991,458,830
2/12/201457.1057.2856.6256.831,258,080
2/11/201457.1457.6056.8057.141,703,880
2/10/201456.7657.2456.4157.091,761,150
2/7/201456.4256.9656.2156.891,642,250
2/6/201456.0056.5455.8756.282,066,630
2/5/201457.5257.7356.5056.912,106,390
2/4/201457.4557.7957.1657.632,312,360
2/3/201457.8257.9057.3157.492,274,490
1/31/201456.8058.1156.4357.922,915,000
1/30/201456.9257.5356.8057.051,775,300
1/29/201456.5156.7656.2056.692,141,250
1/28/201456.4157.1056.3256.791,828,520
1/27/201455.9456.6455.9256.252,531,850
1/24/201456.0156.2155.6755.922,934,420
1/23/201456.6056.6255.9556.032,188,650
1/22/201456.4356.7956.2956.541,541,560
1/21/201455.9656.4755.8756.442,055,010
1/17/201456.2056.2455.5555.592,001,270
1/16/201455.8056.1755.6556.062,183,410
1/15/201455.2655.8755.2555.552,596,240
1/14/201455.9255.9554.9655.143,374,370
1/13/201455.3656.1655.1855.954,426,340
1/10/201454.3155.5154.3055.482,889,500
1/9/201454.0754.2253.5054.021,558,330
1/8/201454.1954.3253.7053.901,648,100
1/7/201454.4254.6453.8554.262,185,730
1/6/201453.2954.8053.1454.293,218,420
1/3/201453.2853.3852.9053.052,160,610
1/2/201453.1553.6953.0853.542,575,100
12/31/201353.3653.7353.1153.572,408,330
12/30/201353.2053.5553.0053.441,468,440
12/27/201353.2253.2452.8653.201,540,740
12/26/201353.0953.4752.8253.051,467,790
12/24/201353.0053.3352.7653.09787,482
12/23/201353.4853.5652.9052.962,116,780
12/20/201352.8153.3252.6753.113,759,570
12/19/201354.2554.2652.4352.583,332,650
12/18/201353.9254.7553.0654.663,257,700
12/17/201353.8053.9853.6953.832,062,070
12/16/201354.1054.2153.5853.682,034,530
12/13/201353.6154.4053.6053.911,790,320
12/12/201354.2054.3353.3153.642,400,920
12/11/201355.5555.6454.2054.222,195,770
12/10/201355.4555.8555.4055.521,663,120
12/9/201355.1655.4954.8555.381,919,670
12/6/201355.4755.5854.9755.161,433,000
12/5/201355.1155.4854.6555.182,137,130
12/4/201355.0155.5554.5155.112,301,590
12/3/201355.7455.8555.3055.341,558,260
12/2/201356.1656.2455.2755.751,923,700
11/29/201356.0357.1755.9055.991,251,090
11/27/201356.3056.8756.0956.771,508,170
11/26/201357.2257.4255.9056.182,854,860
11/25/201357.7057.8856.8557.332,293,180
11/22/201358.6458.8057.5657.762,048,770
11/21/201358.5058.8758.3358.731,561,300
Trading Center