Health Care Reit Inc $64.58

up +0.95


1/8/2014 04:03 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
8/1/201463.6965.1663.5164.582,561,503
7/31/201463.9264.3863.4063.632,623,254
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
4/23/201461.8861.9561.3561.731,630,796
4/22/201462.0462.1861.2361.791,493,772
4/21/201462.0262.4161.8462.181,316,699
4/17/201462.6762.7461.4061.941,885,159
4/16/201462.7962.9462.3062.831,569,502
4/15/201461.6362.9061.4062.722,133,126
4/14/201461.9762.0961.2561.692,196,684
4/11/201461.6562.3561.5361.772,215,296
4/10/201461.9562.4661.2961.671,644,017
4/9/201462.2462.2861.5061.931,660,536
4/8/201461.1062.1561.1062.101,839,233
4/7/201460.3461.8560.3361.201,903,403
4/4/201459.7260.5659.4460.441,501,496
4/3/201459.9760.0959.1459.491,375,547
4/2/201459.4660.0859.3159.871,369,949
4/1/201459.6659.7158.9159.481,754,800
3/31/201459.3059.8358.7959.601,534,757
3/28/201458.8259.4158.7659.131,033,969
3/27/201458.0658.8057.8258.781,083,141
3/26/201458.6558.8258.0558.081,228,393
3/25/201458.2058.5657.8458.431,096,465
3/24/201458.2558.4557.7657.971,394,447
3/21/201457.7458.2757.2958.233,762,058
3/20/201457.0757.1256.4557.052,027,245
3/19/201458.4559.0057.0657.182,013,904
3/18/201458.6858.7158.1658.391,646,222
3/17/201459.0859.1358.3558.601,234,947
3/14/201458.6359.4358.5658.931,468,786
3/13/201459.3959.3958.5558.641,766,868
3/12/201458.8259.6558.8259.312,332,624
Trading Center