$70.08 +0.87 (%) Health Care Reit Inc - NYSE

Oct. 30, 2014 | 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
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
10/27/201468.8469.4968.4869.451,830,752
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
10/8/201463.7664.8463.4264.833,088,563
10/7/201463.1863.9863.1163.492,390,159
10/6/201463.0463.5362.8163.252,121,256
10/3/201462.5062.9562.1362.782,447,565
10/2/201462.5762.8062.0562.302,679,384
10/1/201462.5362.8962.3462.692,661,182
9/30/201462.8563.0462.2362.372,750,342
9/29/201462.9663.0562.4062.732,000,301
9/26/201462.8463.1862.3663.112,350,286
9/25/201462.6662.8762.4862.652,193,262
9/24/201462.8063.3162.3162.802,712,610
9/23/201463.1063.4862.6962.712,076,227
9/22/201463.5263.7163.1163.131,557,090
9/19/201462.9363.6062.6363.544,486,509
9/18/201463.9664.0062.8662.892,175,764
9/17/201464.1664.4363.6663.762,380,071
9/16/201463.5964.0063.3463.862,239,821
9/15/201463.3363.8863.0363.593,106,175
9/12/201464.1464.5962.8963.2516,988,953
9/11/201466.3066.7266.0366.491,154,212
9/10/201467.0067.0066.0066.221,522,139
9/9/201467.6167.7066.9967.221,738,815
9/8/201468.1368.2167.6467.851,319,305
9/5/201467.4168.3667.3468.322,047,726
9/4/201467.4367.9967.0867.531,518,354
9/3/201467.4567.7267.2467.581,207,111
9/2/201467.8367.8767.0067.261,494,683
8/29/201467.1567.5867.0167.583,485,321
8/28/201466.7667.1866.6667.071,287,907
8/27/201466.6466.9966.6066.95954,617
8/26/201466.3066.6966.2066.671,025,514
8/25/201466.3266.4965.9266.11980,554
8/22/201466.3966.5665.8366.13921,651
8/21/201466.3866.9266.2966.371,361,932
8/20/201465.8866.5865.6466.361,625,842
8/19/201465.9066.2865.7365.881,288,700
8/18/201465.5165.7965.3465.681,385,867
8/15/201465.7866.3565.2765.312,286,770
8/14/201465.2465.9865.0365.692,016,269
8/13/201463.9765.0663.8164.952,244,767
8/12/201463.2963.6063.2163.511,745,966
8/11/201463.1863.5963.0463.212,767,085
8/8/201463.2463.6862.8263.103,639,483
8/7/201463.5563.5763.0363.092,016,832
8/6/201464.1664.5964.0064.102,136,879
8/5/201465.0565.0563.9064.181,748,926
8/4/201464.5564.8864.1064.701,425,570
8/1/201463.6965.1663.5164.582,561,503
7/31/201463.9264.3863.4063.632,750,315
7/30/201464.2964.6863.6964.031,417,070
7/29/201464.6264.7364.2464.361,172,818
7/28/201464.3464.8664.3464.751,384,318
7/25/201464.6364.8564.2764.481,763,742
7/24/201464.6264.7264.3564.701,756,065
7/23/201464.2464.6364.2464.571,458,162
7/22/201464.4364.7064.2264.371,758,370
7/21/201464.0064.3563.8064.261,011,626
7/18/201464.0064.3063.5964.292,292,320
7/17/201463.1863.9763.1663.692,080,648
7/16/201463.2063.6763.0063.561,433,638
7/15/201462.7963.2062.7463.181,506,480
7/14/201462.7563.0262.4462.981,284,246
7/11/201462.9963.0262.5662.821,352,842
7/10/201462.5763.4062.5162.892,073,790
7/9/201462.5562.7362.0162.661,662,149
7/8/201462.2762.8562.1562.501,492,857
7/7/201462.0162.4061.8762.301,452,759
7/3/201462.2662.2661.4261.921,463,337
7/2/201462.8062.8461.9262.341,797,154
7/1/201462.2763.2462.2763.062,017,589
6/30/201462.7762.9562.2062.672,144,348
6/27/201462.9863.0962.5362.634,712,889
6/26/201462.8663.2362.8562.902,083,220
6/25/201463.2563.5462.7162.793,113,707
6/24/201463.4463.6063.1163.352,021,530
6/23/201463.2563.8963.2463.511,960,755
6/20/201463.1063.4262.6963.415,278,961
6/19/201462.3263.2262.2063.033,473,479
6/18/201462.1362.2261.5162.092,165,277
6/17/201462.5562.8261.5862.122,201,462
6/16/201463.1563.2562.6462.781,327,911
6/13/201463.0163.2262.3363.171,171,855
6/12/201462.7963.1062.0162.951,918,469
6/11/201462.8963.1062.2662.992,117,371
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center