$76.45 +0.93 (%) Welltower Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201675.5976.5475.5976.451,639,989
9/27/201677.0277.1875.3975.522,404,419
9/26/201675.9277.1375.9276.802,816,385
9/23/201676.0476.8475.3276.401,666,919
9/22/201674.9176.2974.8976.092,901,607
9/21/201673.2874.5072.3474.342,891,675
9/20/201673.9673.9673.1673.182,529,215
9/19/201673.6473.8173.0173.252,751,049
9/16/201673.3873.5672.7873.193,372,393
9/15/201673.2973.7872.8773.611,635,173
9/14/201673.4674.2073.1173.541,927,382
9/13/201674.2574.5172.8273.091,896,484
9/12/201673.6375.1073.3874.772,179,673
9/9/201676.5276.8173.5173.753,189,649
9/8/201677.8177.8777.0177.383,189,416
9/7/201677.8978.1977.4678.191,289,689
9/6/201676.9577.9776.4577.921,877,941
9/2/201676.7177.7276.3976.701,676,194
9/1/201676.7576.7975.9876.431,263,052
8/31/201676.8377.3276.2376.752,266,218
8/30/201677.1177.2276.2477.001,130,021
8/29/201676.0977.3476.0576.961,485,491
8/26/201677.1477.5875.1475.781,916,136
8/25/201676.3877.3076.3077.001,446,392
8/24/201676.9177.1575.8576.291,064,825
8/23/201676.9877.1176.5476.911,178,645
8/22/201676.4676.9876.2876.641,538,181
8/19/201676.6476.9276.0776.261,774,190
8/18/201677.0077.2676.4176.891,240,825
8/17/201676.8577.2676.0977.001,999,248
8/16/201677.5577.7076.3876.671,627,522
8/15/201678.4678.7177.6877.751,663,687
8/12/201677.9779.4277.7378.361,676,440
8/11/201678.8678.9377.3077.752,105,312
8/10/201678.4879.1778.3178.902,022,273
8/9/201676.9478.4076.1178.262,392,707
8/8/201676.5077.4776.3477.051,577,839
8/5/201676.9577.3776.1676.381,508,482
8/4/201677.4677.7577.0377.711,467,400
8/3/201677.5577.8475.9277.462,366,445
8/2/201679.0779.5777.3177.802,352,153
8/1/201679.3280.1978.6179.611,944,793
7/29/201678.5179.9978.5179.331,925,199
7/28/201677.2378.5977.0678.371,713,210
7/27/201677.7777.9476.2577.361,740,456
7/26/201678.6578.6977.5077.771,333,172
7/25/201678.9079.1078.2278.751,137,524
7/22/201678.0079.1477.9178.751,251,711
7/21/201677.2578.0877.0778.061,082,512
7/20/201677.4877.6377.1577.611,059,954
7/19/201677.2177.6076.7777.561,517,615
7/18/201676.6377.3876.3877.191,085,759
7/15/201676.3276.5875.6076.501,507,897
7/14/201676.9576.9875.6876.171,531,284
7/13/201676.3577.0176.0076.951,745,968
7/12/201676.1476.5875.5276.021,786,791
7/11/201675.7876.3375.0076.201,420,454
7/8/201675.3375.8574.5375.622,291,442
7/7/201675.9376.0474.2874.842,300,956
7/6/201676.4676.7375.9076.392,364,533
7/5/201676.0276.7576.0076.701,670,477
7/1/201676.1577.1875.9776.202,276,731
6/30/201675.6376.2474.7476.172,499,767
6/29/201674.8575.7974.4375.522,286,547
6/28/201673.5674.7273.1374.701,904,023
6/27/201672.1573.6771.9073.362,586,784
6/24/201671.2973.7471.1572.495,415,886
6/23/201673.0073.1871.9573.041,461,550
6/22/201672.6572.7272.0072.372,070,659
6/21/201673.3873.7672.8173.432,089,951
6/20/201674.5074.5173.2173.292,667,072
6/17/201673.7474.7373.2074.257,802,401
6/16/201673.2673.9272.7473.871,816,824
6/15/201672.9673.9272.8673.502,247,360
6/14/201672.7073.4472.1272.912,904,264
6/13/201672.2473.2872.2472.712,256,500
6/10/201671.6672.4371.6472.141,905,776
6/9/201671.5972.3871.3472.152,036,341
6/8/201670.6571.9970.3371.812,252,468
6/7/201670.0370.8469.8270.712,405,546
6/6/201671.2171.4069.6169.822,831,073
6/3/201670.1771.5270.1071.323,062,139
6/2/201668.8769.4768.6469.471,756,165
6/1/201668.7569.3868.6068.991,883,800
5/31/201669.3269.4568.4168.914,403,042
5/27/201668.9569.7568.9369.271,200,621
5/26/201668.6769.1368.4368.931,383,496
5/25/201668.8068.9667.5268.612,124,968
5/24/201668.7869.3168.3468.692,180,558
5/23/201668.8168.9568.1868.322,408,403
5/20/201668.9269.1167.7068.553,383,540
5/19/201668.5668.9668.2268.403,606,345
5/18/201671.3171.3168.1469.363,960,871
5/17/201672.5872.6071.0471.611,990,242
5/16/201671.7573.1871.6472.641,397,037
5/13/201671.9572.0371.1171.771,674,053
5/12/201671.3872.5170.8172.092,019,206
5/11/201672.9472.9970.6071.063,668,547
5/10/201674.6474.6471.6873.033,785,174
5/9/201673.9074.9673.4874.702,855,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center