Health Care Reit Inc $65.88

up +0.20


19/8/2014 04:00 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
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
3/11/201458.1159.0558.0458.862,216,249
3/10/201458.2558.4557.6858.091,979,652
3/7/201458.9358.9757.5558.292,009,588
3/6/201459.8659.8758.9459.051,582,973
3/5/201459.5559.9359.2759.871,225,477
3/4/201459.2559.8159.1459.611,509,322
3/3/201458.4758.9258.1758.861,459,250
2/28/201458.1859.0858.0758.742,273,845
2/27/201457.9958.4057.7758.131,038,144
2/26/201457.8358.0357.4057.911,310,041
2/25/201458.0758.1357.4357.661,579,459
2/24/201456.7958.5256.7958.031,972,630
2/21/201456.4856.9856.0156.782,522,231
2/20/201457.4157.9556.3156.581,846,557
2/19/201456.9557.9656.8057.331,905,611
2/18/201456.8157.0656.3156.961,476,972
2/14/201457.0457.2556.5856.861,504,702
2/13/201456.6857.4256.5556.991,458,826
2/12/201457.1057.2856.6256.831,258,078
2/11/201457.1457.6056.8057.141,703,878
2/10/201456.7657.2456.4157.091,761,147
2/7/201456.4256.9656.2156.891,642,252
2/6/201456.0056.5455.8756.282,066,628
2/5/201457.5257.7356.5056.912,106,393
2/4/201457.4557.7957.1657.632,312,362
2/3/201457.8257.9057.3157.492,274,493
1/31/201456.8058.1156.4357.922,915,002
1/30/201456.9257.5356.8057.051,775,302
1/29/201456.5156.7656.2056.692,141,253
1/28/201456.4157.1056.3256.791,828,519
1/27/201455.9456.6455.9256.252,531,846
1/24/201456.0156.2155.6755.922,934,416
1/23/201456.6056.6255.9556.032,188,647
1/22/201456.4356.7956.2956.541,541,555
1/21/201455.9656.4755.8756.442,055,012
1/17/201456.2056.2455.5555.592,001,272
1/16/201455.8056.1755.6556.062,183,410
1/15/201455.2655.8755.2555.552,596,245
1/14/201455.9255.9554.9655.143,374,367
1/13/201455.3656.1655.1855.954,426,342
1/10/201454.3155.5154.3055.482,889,499
1/9/201454.0754.2253.5054.021,558,330
1/8/201454.1954.3253.7053.901,648,100
1/7/201454.4254.6453.8554.262,185,730
1/6/201453.2954.8053.1454.293,218,419
1/3/201453.2853.3852.9053.052,160,612
1/2/201453.1553.6953.0853.542,575,096
12/31/201353.3653.7353.1153.572,408,333
12/30/201353.2053.5553.0053.441,468,442
12/27/201353.2253.2452.8653.201,540,742
12/26/201353.0953.4752.8253.051,467,790
12/24/201353.0053.3352.7653.09787,482
12/23/201353.4853.5652.9052.962,116,779
12/20/201352.8153.3252.6753.113,759,566
12/19/201354.2554.2652.4352.583,332,650
12/18/201353.9254.7553.0654.663,257,696
12/17/201353.8053.9853.6953.832,062,070
12/16/201354.1054.2153.5853.682,034,527
12/13/201353.6154.4053.6053.911,790,325
12/12/201354.2054.3353.3153.642,400,922
12/11/201355.5555.6454.2054.222,195,773
12/10/201355.4555.8555.4055.521,663,119
12/9/201355.1655.4954.8555.381,919,669
12/6/201355.4755.5854.9755.161,432,996
12/5/201355.1155.4854.6555.182,137,132
12/4/201355.0155.5554.5155.112,301,587
12/3/201355.7455.8555.3055.341,558,260
12/2/201356.1656.2455.2755.751,923,696
11/29/201356.0357.1755.9055.991,251,091
11/27/201356.3056.8756.0956.771,508,170
11/26/201357.2257.4255.9056.182,854,856
11/25/201357.7057.8856.8557.332,293,182
11/22/201358.6458.8057.5657.762,048,768
11/21/201358.5058.8758.3358.731,561,298
11/20/201359.4959.7958.1658.481,703,398
11/19/201360.0160.0959.3459.441,505,593
11/18/201360.4460.7360.0560.101,278,712
11/15/201360.4660.9160.1960.511,469,875
11/14/201360.0160.9959.9860.561,467,403
11/13/201359.5859.9959.2659.992,492,838
11/12/201360.0060.1959.3459.641,683,871
11/11/201360.4160.8459.9260.081,693,112
11/8/201361.0061.0059.5060.412,373,407
11/7/201362.7162.8361.3761.431,526,318
11/6/201363.0063.5662.8563.271,411,071
11/5/201364.7164.7562.7062.852,310,875
11/4/201364.9965.1364.3665.111,408,635
11/1/201364.9065.4064.3564.991,552,149
Trading Center