HEALTH CARE REIT $77.95

up +0.93


17/5/2013 04:17 PM  |  NYSE : HCN  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HCN historical data

Date Open High Low Close Volume
5/17/2013 77.40 77.96 76.98 77.95 37771
5/16/2013 77.05 77.40 76.69 77.02 20236
5/15/2013 76.04 77.30 75.60 77.30 20398
5/14/2013 75.90 76.42 75.65 76.00 21836
5/13/2013 75.50 75.95 75.25 75.83 21008
5/10/2013 75.25 75.48 74.75 75.48 27303
5/9/2013 73.58 74.94 73.55 74.70 141817
5/8/2013 74.97 75.12 73.90 74.15 26503
5/7/2013 75.26 75.82 75.00 75.62 20071
5/6/2013 74.85 75.43 74.67 75.12 13475
5/3/2013 74.97 75.50 74.74 74.90 17736
5/2/2013 75.15 76.00 75.08 75.58 12221
5/1/2013 74.82 75.45 74.68 75.06 15151
4/30/2013 74.34 74.98 74.01 74.97 17529
4/29/2013 73.74 74.30 73.51 74.24 12102
4/26/2013 73.47 73.90 73.34 73.47 11742
4/25/2013 73.71 74.03 73.30 73.47 23142
4/24/2013 73.60 73.88 73.25 73.86 15719
4/23/2013 73.10 73.51 72.88 73.50 16121
4/22/2013 72.60 72.88 72.09 72.75 10627
4/19/2013 71.35 72.74 71.25 72.62 17628
4/18/2013 71.45 71.50 70.84 71.11 14491
4/17/2013 71.70 71.75 70.75 71.26 14275
4/16/2013 70.70 71.91 70.15 71.86 16294
4/15/2013 70.64 71.76 70.26 70.31 19109
4/12/2013 70.85 71.22 70.70 71.11 16850
4/11/2013 71.21 71.69 70.47 70.88 20200
4/10/2013 70.65 71.29 70.51 71.29 15505
4/9/2013 70.35 70.64 70.07 70.56 15462
4/8/2013 69.77 70.26 69.17 70.21 15934
4/5/2013 69.31 69.80 69.03 69.79 18356
4/4/2013 69.04 70.02 68.95 69.96 16261
4/3/2013 69.23 69.24 68.65 68.93 14965
4/2/2013 68.86 69.11 68.45 68.97 16803
4/1/2013 67.60 68.48 67.60 68.44 15461
3/28/2013 67.31 67.92 66.97 67.91 17158
3/27/2013 66.80 67.31 66.54 67.16 14592
3/26/2013 66.38 66.93 66.32 66.93 33173
3/25/2013 66.33 66.48 65.93 66.20 15207
3/22/2013 65.95 66.19 65.79 66.07 12408
3/21/2013 65.73 66.26 65.71 65.86 15919
3/20/2013 65.60 65.82 65.43 65.82 13922
3/19/2013 65.42 65.53 64.97 65.40 13878
3/18/2013 65.30 65.59 65.27 65.51 19911
3/15/2013 64.97 65.64 64.81 65.64 27632
3/14/2013 64.91 65.45 64.90 65.23 15286
3/13/2013 65.17 65.32 64.74 64.99 12029
3/12/2013 65.05 65.23 64.86 65.11 18645
3/11/2013 65.30 65.44 64.90 65.44 9550
3/8/2013 65.14 65.36 64.62 65.34 15015
3/7/2013 65.48 65.75 65.06 65.16 13759
3/6/2013 65.69 65.69 65.25 65.50 11473
3/5/2013 65.65 65.71 65.29 65.56 14177
3/4/2013 64.71 65.65 64.64 65.43 18886
3/1/2013 63.70 64.71 63.41 64.62 22123
2/28/2013 64.03 64.51 64.01 64.14 31120
2/27/2013 63.35 64.13 63.20 64.01 20976
2/26/2013 63.24 63.50 62.34 63.31 24993
2/25/2013 64.74 64.87 63.14 63.19 25112
2/22/2013 64.12 64.65 64.09 64.60 23915
2/21/2013 64.12 64.22 63.75 64.05 19890
2/20/2013 64.02 64.61 63.99 64.11 30568
2/19/2013 63.20 63.97 63.17 63.94 22838
2/15/2013 62.67 63.07 62.40 62.96 27177
2/14/2013 62.67 62.78 62.33 62.45 17184
2/13/2013 62.81 63.13 62.60 62.74 10733
2/12/2013 62.45 62.71 62.24 62.70 14940
2/11/2013 62.31 62.56 62.17 62.36 8998
2/8/2013 62.08 62.39 61.86 62.30 10452
2/7/2013 62.14 62.29 61.77 61.95 17083
2/6/2013 61.73 62.07 61.44 62.06 20792
2/5/2013 62.70 62.70 61.89 61.98 16461
2/4/2013 62.11 62.51 62.01 62.19 18710
2/1/2013 62.18 62.76 62.14 62.44 20914
1/31/2013 62.78 62.92 62.30 62.84 23922
1/30/2013 63.07 63.17 62.46 63.01 14702
1/29/2013 63.36 63.42 63.03 63.28 21912
1/28/2013 62.96 63.35 62.79 63.19 18144
1/25/2013 62.96 63.13 62.82 62.95 26254
1/24/2013 62.95 63.24 62.78 62.90 13604
1/23/2013 62.76 62.94 62.68 62.91 13164
1/22/2013 62.17 62.98 62.00 62.97 17493
1/18/2013 62.07 62.56 61.78 62.03 27908
1/17/2013 61.80 62.32 61.65 62.07 17278
1/16/2013 61.07 61.60 61.01 61.53 14475
1/15/2013 62.02 62.02 61.60 61.81 16365
1/14/2013 61.95 62.08 61.79 61.94 13944
1/11/2013 62.15 62.35 61.69 61.93 13891
1/10/2013 62.00 62.06 61.60 61.99 14661
1/9/2013 61.81 61.89 61.37 61.49 13799
1/8/2013 61.55 61.96 61.39 61.68 10796
1/7/2013 61.70 62.00 61.40 61.56 17525
1/4/2013 61.40 61.77 61.22 61.73 11404
1/3/2013 61.22 61.58 60.95 61.40 14756
1/2/2013 62.08 62.23 60.78 61.13 20424
12/31/2012 60.64 61.33 60.43 61.29 21083
12/28/2012 60.27 61.00 60.27 60.83 19373
12/27/2012 60.38 60.88 59.87 60.73 15984
12/26/2012 60.53 60.69 60.04 60.42 11520
12/24/2012 60.51 60.72 60.13 60.50 8326
Marketplace
Trading Center