$76.68 -0.04 (%) Health Care Reit Inc - NYSE

Mar. 5, 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
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
1/5/201576.7178.1076.4377.902,066,548
1/2/201576.0577.2075.9976.951,794,978
12/31/201477.1977.6475.5675.671,687,849
12/30/201476.7577.5476.5076.721,727,793
12/29/201476.7277.2376.3376.622,063,840
12/26/201476.4277.0076.2976.791,025,251
12/24/201476.7077.2876.0676.10930,659
12/23/201478.0278.1776.5376.681,811,153
12/22/201476.7478.1276.5077.982,208,852
12/19/201476.1576.7875.6576.504,002,044
12/18/201476.7777.0875.1876.263,551,426
12/17/201474.7976.8074.7776.352,862,579
12/16/201475.1875.4974.4274.482,207,860
12/15/201476.2876.6274.9375.142,426,252
12/12/201476.2277.1176.2276.262,237,381
12/11/201476.4076.8876.0876.371,861,344
12/10/201475.5276.4075.3676.112,721,587
12/9/201474.4676.0874.4675.551,934,440
12/8/201473.9675.3173.9674.772,228,750
12/5/201474.7674.7673.2273.992,034,138
12/4/201475.0375.3974.5375.241,687,594
12/3/201475.1275.4374.3774.881,612,320
12/2/201474.3074.8373.7674.771,612,965
12/1/201473.5375.0073.4374.512,039,205
11/28/201473.1974.3872.9573.661,243,511
11/26/201472.5973.1172.4572.971,610,238
11/25/201472.5172.9472.2272.433,173,139
11/24/201472.8973.0772.1872.291,278,759
11/21/201472.3072.7471.8672.721,830,091
11/20/201471.6971.7670.9471.682,168,534
11/19/201472.1972.3771.4971.561,905,639
11/18/201472.1272.8171.7772.431,948,894
11/17/201471.4172.2271.3172.171,645,776
11/14/201470.9171.5070.7871.171,622,160
11/13/201470.8871.4370.7271.251,126,579
11/12/201470.9571.0770.3470.721,237,323
11/11/201471.1271.2470.3370.841,211,593
11/10/201470.6071.3070.4971.142,318,003
11/7/201470.3771.1469.9870.622,663,737
11/6/201470.7871.2270.1370.163,174,137
11/5/201472.2272.4571.1671.572,134,828
11/4/201471.0672.2470.8372.232,422,583
11/3/201471.3171.3770.7471.302,732,991
10/31/201470.5771.1569.9571.113,008,060
10/30/201468.9670.1268.9070.081,729,766
10/29/201469.5869.6868.6669.212,063,580
10/28/201469.4069.7168.9969.701,210,734
10/27/201468.8469.4968.4869.451,831,266
10/24/201468.6568.9468.3968.861,151,289
10/23/201468.5068.8868.0468.821,884,269
10/22/201468.1668.6267.7868.261,714,501
10/21/201468.0168.2067.2968.191,946,224
10/20/201467.0268.0666.6968.051,862,347
10/17/201467.7767.8966.2067.002,658,551
10/16/201467.2367.8667.0767.552,601,081
10/15/201467.0567.8966.7867.663,190,302
10/14/201466.8367.6366.6167.423,904,073
10/13/201466.6967.1966.2866.582,410,450
10/10/201465.1466.9365.0066.483,603,116
10/9/201464.9365.6264.5164.952,978,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center