Health Care Reit Inc $66.37

up +0.01


21/8/2014 04:05 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
11/4/201364.9965.1364.3665.111,408,635
11/1/201364.9065.4064.3564.991,552,149
10/31/201364.7665.3364.5664.851,599,021
10/30/201365.1565.4564.5464.622,059,098
10/29/201365.9066.1264.8665.291,561,422
10/28/201366.4666.7665.0165.821,326,832
10/25/201365.5766.7665.4366.471,666,839
10/24/201365.3165.6264.8065.581,164,068
10/23/201365.0065.4164.5765.291,703,125
10/22/201364.4565.8564.3965.111,789,499
10/21/201364.8365.0363.9964.451,821,307
10/18/201365.5965.6164.6664.851,655,801
10/17/201364.4965.3664.2865.271,964,414
10/16/201363.4564.6363.3764.551,247,009
10/15/201363.1663.8962.9563.221,448,029
10/14/201363.1463.5362.6463.381,067,410
10/11/201362.9963.6762.7263.66993,149
10/10/201361.8863.1261.8163.091,278,353
10/9/201361.7662.0661.3061.421,338,739
10/8/201362.0462.5061.5761.621,598,284
10/7/201361.4262.4861.3562.041,287,494
10/4/201361.6162.1661.2861.852,542,319
10/3/201362.7862.7861.3461.582,242,311
10/2/201363.0463.3962.1862.782,246,205
10/1/201362.3863.9662.0763.511,631,173
9/30/201362.8863.4562.0062.381,483,206
9/27/201363.6263.8962.6263.181,264,733
9/26/201363.5763.7363.2063.721,022,501
9/25/201363.2364.0363.0263.421,611,449
9/24/201362.9363.7062.7063.071,870,843
9/23/201363.5864.2862.9262.921,796,756
9/20/201365.5465.5463.7363.732,600,742
9/19/201365.5466.0865.2765.392,127,469
9/18/201362.8065.6561.9065.592,483,661
9/17/201362.7463.3062.5062.821,293,943
9/16/201362.5563.3362.4762.812,000,498
9/13/201361.4061.8161.2661.76922,426
9/12/201361.7762.1561.2061.291,289,884
9/11/201361.5161.7961.2761.771,267,353
9/10/201362.3462.4461.1261.441,661,752
9/9/201360.8662.2260.6562.141,670,872
9/6/201360.3961.4860.3560.831,720,828
9/5/201361.2161.2559.8860.021,268,486
9/4/201360.9261.5060.7361.201,246,709
9/3/201361.8061.8060.3660.841,722,193
8/30/201361.2761.8661.2061.442,021,195
8/29/201361.4661.4660.7161.281,628,523
8/28/201361.3062.0160.9661.691,979,997
8/27/201360.6461.7060.5061.511,399,520
8/26/201361.4661.5060.9161.071,301,037
8/23/201360.8461.6060.6761.461,936,289
8/22/201360.7160.9060.1260.772,014,120
8/21/201359.9861.8359.3560.713,024,859
8/20/201358.4360.2158.4360.013,802,713
8/19/201358.3758.9458.1658.322,732,296
8/16/201359.7659.8558.3558.573,625,044
8/15/201360.7560.7959.5159.892,200,189
8/14/201361.8062.0461.1761.201,857,297
8/13/201363.1863.1961.7662.062,143,627
8/12/201363.8163.9162.7863.141,626,426
8/9/201362.8364.2362.7963.742,286,656
8/8/201362.7562.9062.2962.811,724,522
8/7/201363.1563.3962.6462.741,716,365
8/6/201363.3664.5463.1063.251,935,511
8/5/201363.4764.1463.2663.341,344,392
8/2/201362.8063.8662.8063.372,134,485
8/1/201364.6764.8563.5663.582,322,571
7/31/201365.5865.6863.7464.491,854,753
7/30/201365.9066.3665.1865.581,149,861
7/29/201366.0966.2465.5265.55827,943
7/26/201365.8066.1465.1866.13892,692
7/25/201365.5666.0465.1165.781,635,124
7/24/201367.8267.9565.3065.682,070,854
7/23/201367.6068.0967.3267.851,011,241
7/22/201367.7567.9067.1467.411,692,162
7/19/201368.7168.7667.6567.771,580,593
7/18/201368.1568.5167.8468.491,121,679
7/17/201367.8868.5067.8468.101,903,202
7/16/201367.5668.1567.5467.801,301,021
7/15/201367.1467.6767.0067.571,030,965
7/12/201368.6068.8066.7167.112,302,033
7/11/201366.6268.6766.4768.602,521,505
7/10/201365.6266.0664.9165.681,808,379
7/9/201365.1565.8264.9365.721,868,644
7/8/201365.3666.1264.5464.751,974,675
7/5/201366.3666.5063.2565.222,135,596
7/3/201366.7766.8865.5066.061,447,922
7/2/201366.4467.4566.3566.872,528,348
7/1/201367.5667.6866.2466.391,603,064
6/28/201367.2567.6366.5167.032,602,281
6/27/201365.6667.2265.6667.132,077,434
6/26/201364.8765.6364.8165.492,829,702
6/25/201363.7964.8763.1464.392,342,807
6/24/201362.9464.6061.8663.272,895,793
6/21/201362.5963.8361.6263.355,345,033
6/20/201365.0765.0761.8562.103,636,155
6/19/201368.1468.2965.3165.402,490,601
6/18/201367.6468.5967.6468.151,850,021
6/17/201367.6568.1067.1467.592,075,094
6/14/201366.9068.1066.7367.372,071,767
Trading Center