Health Care Reit Inc $63.86

up +0.27


16/9/2014 04:07 PM  |  NYSE : HCN  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
6/10/201463.1163.3262.4462.872,371,236
6/9/201464.0864.5463.1463.351,978,935
6/6/201464.8864.9463.6064.086,830,901
6/5/201463.5264.8363.4764.742,060,126
6/4/201463.4863.9363.1963.511,416,838
6/3/201463.4563.8863.2063.701,628,817
6/2/201463.2563.8563.2563.473,387,572
5/30/201462.6263.4262.5463.232,864,307
5/29/201462.3062.8662.2562.673,754,679
5/28/201462.5762.7562.1062.3512,135,738
5/27/201464.6064.7664.2564.431,527,439
5/23/201463.9264.5263.8364.511,074,803
5/22/201463.9364.2063.5863.641,461,107
5/21/201464.8164.8363.7863.971,058,561
5/20/201464.5865.2264.4864.811,850,184
5/19/201465.0565.1464.2464.421,850,453
5/16/201464.3465.2564.2065.241,678,004
5/15/201463.9564.6063.8764.551,961,741
5/14/201464.0964.5063.7763.971,892,535
5/13/201464.2564.8463.7264.001,405,120
5/12/201464.3764.4263.7564.311,719,478
5/9/201464.2265.1064.1064.392,097,246
5/8/201463.0564.3963.0564.312,531,340
5/7/201463.4164.1263.3963.632,125,130
5/6/201463.2263.7663.1263.361,432,804
5/5/201462.9763.8362.8563.541,270,676
5/2/201463.0663.2862.6363.101,292,739
5/1/201463.0263.2862.3263.251,450,092
4/30/201462.8363.1162.6963.091,101,210
4/29/201463.2863.3662.7962.96960,301
4/28/201462.2963.2462.2663.111,664,097
4/25/201462.3762.4762.0462.18947,903
4/24/201461.7862.5861.6262.361,033,732
Trading Center