$78.37 +1.01 (%) Welltower Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
3/4/201665.9966.4265.4266.191,936,938
3/3/201667.0167.2765.0565.993,247,649
3/2/201665.9866.9365.6366.931,878,810
3/1/201664.1566.0064.0065.982,401,008
2/29/201663.4864.4063.3863.783,214,037
2/26/201662.6263.6962.4663.502,355,294
2/25/201661.8562.7161.5562.672,582,920
2/24/201660.3861.6560.1261.542,638,896
2/23/201660.1561.9360.0160.672,796,694
2/22/201659.5360.3859.1660.332,652,720
2/19/201658.4460.0557.8659.203,924,509
2/18/201657.0059.4456.1258.683,848,445
2/17/201656.0556.9755.4856.535,821,063
2/16/201655.0655.9854.3855.963,655,470
2/12/201654.3055.3453.5054.403,965,639
2/11/201654.6855.2352.8053.685,659,586
2/10/201655.9856.4755.6155.712,671,529
2/9/201659.8859.9354.4155.747,557,491
2/8/201663.0063.2359.1660.583,618,939
2/5/201662.7063.2361.9363.123,272,081
2/4/201663.4663.9162.8363.692,400,342
2/3/201662.3363.7162.0663.662,528,480
2/2/201662.8362.8661.7461.813,259,996
2/1/201661.9063.3161.5562.832,337,618
1/29/201661.2862.2360.5362.224,401,482
1/28/201661.4062.0560.3360.434,976,817
1/27/201665.2165.3660.7361.606,630,749
1/26/201667.0367.9265.6766.004,865,168
1/25/201667.6868.4466.6466.751,895,224
1/22/201666.1368.2966.0067.751,924,583
1/21/201665.1566.4964.0965.482,225,708
1/20/201667.2667.6563.7064.513,225,889
1/19/201666.9768.4466.6367.772,365,695
1/15/201665.5366.5365.2266.322,778,775
1/14/201666.3867.0265.9166.393,193,416
1/13/201668.0768.5266.2566.583,166,170
1/12/201668.8368.9667.7068.032,304,111
1/11/201668.4169.2268.2068.552,608,378
1/8/201668.1668.7167.9568.092,299,076
1/7/201669.2469.8767.6067.944,418,350
1/6/201669.5070.1669.3069.942,591,878
1/5/201668.5070.4568.1570.093,346,528
1/4/201667.7768.4667.1168.392,434,094
12/31/201568.2868.5167.6568.031,461,754
12/30/201568.4468.7668.1168.32996,255
12/29/201567.7268.5667.5368.511,910,131
12/28/201566.9967.5266.6667.521,167,086
12/24/201567.0767.2466.6067.03637,159
12/23/201566.1967.0766.1167.031,782,218
12/22/201565.7366.5465.5166.161,678,761
12/21/201565.9366.1365.0665.461,528,319
12/18/201566.0166.2664.9865.254,534,656
12/17/201565.9766.2465.5866.012,399,257
12/16/201564.7866.4764.7566.242,492,363
12/15/201564.0764.8964.0464.612,474,304
12/14/201562.9963.6462.7663.542,277,622
12/11/201562.5063.7062.5063.212,610,023
12/10/201564.0864.2262.7562.813,245,201
12/9/201563.9364.7163.5564.171,923,989
12/8/201564.2564.9864.0064.382,345,449
12/7/201563.6764.5663.3864.152,449,845
12/4/201563.0663.7762.7863.652,624,484
12/3/201563.0263.3762.2862.713,332,619
12/2/201564.5164.9863.3363.452,843,304
12/1/201563.6564.8263.6564.813,108,951
11/30/201563.1864.0662.7963.195,552,858
11/27/201562.4363.3962.3763.191,005,039
11/25/201562.3462.7462.1162.461,741,317
11/24/201562.0862.5861.8962.273,015,471
11/23/201562.2962.7561.8662.253,119,452
11/20/201560.9461.7560.6061.673,401,570
11/19/201559.7760.7859.6860.553,078,655
11/18/201559.1459.6358.6659.572,080,297
11/17/201559.0359.4658.6758.852,178,463
11/16/201558.2159.5458.2059.132,707,586
11/13/201559.6760.1758.1958.213,097,354
11/12/201559.0159.8358.3759.393,508,815
11/11/201559.6359.8458.9659.011,674,287
11/10/201559.1860.0758.8559.403,335,359
11/9/201560.7561.0358.6159.014,333,954
11/6/201563.7064.3960.5361.024,082,095
11/5/201564.6365.0364.1464.922,911,144
11/4/201564.8865.1164.5764.772,238,976
11/3/201565.7866.1464.4564.802,836,618
11/2/201564.7465.8664.4565.862,988,033
10/30/201566.7667.7564.0564.874,094,928
10/29/201566.5467.0766.2566.952,899,447
10/28/201568.1868.2866.2766.823,092,383
10/27/201567.7268.1467.1068.071,946,584
10/26/201568.2368.4766.5067.833,147,496
10/23/201570.6270.9468.0068.482,906,948
10/22/201570.7971.2570.2870.912,271,888
10/21/201569.9470.8669.7470.551,534,454
10/20/201569.8770.1669.2869.701,392,201
10/19/201569.2570.1769.1270.141,461,310
10/16/201567.6569.4167.3369.301,598,565
10/15/201567.6868.3967.5368.361,707,865
10/14/201569.0169.2667.4967.681,857,836
10/13/201568.4569.3868.4568.981,331,437
10/12/201569.2669.6868.7569.051,669,573
Trading Center