Health Care Reit Inc $61.94

down -0.89


17/4/2014 06:40 PM  |  NYSE : HCN  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
7/2/201366.4467.4566.3566.872,528,350
7/1/201367.5667.6866.2466.391,603,060
6/28/201367.2567.6366.5167.032,602,280
6/27/201365.6667.2265.6667.132,077,430
6/26/201364.8765.6364.8165.492,829,700
6/25/201363.7964.8763.1464.392,342,810
6/24/201362.9464.6061.8663.272,895,790
6/21/201362.5963.8361.6263.355,345,030
6/20/201365.0765.0761.8562.103,636,160
6/19/201368.1468.2965.3165.402,490,600
6/18/201367.6468.5967.6468.151,850,020
6/17/201367.6568.1067.1467.592,075,090
6/14/201366.9068.1066.7367.372,071,770
6/13/201365.1667.1665.0166.962,985,530
6/12/201367.2067.3065.3165.501,886,060
6/11/201366.8667.5366.6066.821,507,420
6/10/201368.2868.4467.0167.321,784,340
6/7/201368.1868.5067.4768.292,241,300
6/6/201367.0067.9566.4767.932,185,560
6/5/201367.4367.5866.6766.851,564,730
6/4/201368.7768.9467.5867.601,768,360
6/3/201367.3868.6966.7068.392,435,170
5/31/201369.0069.7467.9968.034,531,250
5/30/201369.7370.5669.2969.422,272,880
5/29/201371.2071.2069.2569.744,557,070
5/28/201374.6274.7771.5371.912,906,850
5/24/201373.9674.2472.8474.043,717,680
5/23/201376.4276.4274.2074.323,814,080
5/22/201379.1480.0776.8377.293,971,670
5/21/201378.0079.1377.8878.983,068,310
5/20/201377.9578.0577.3777.741,825,180
5/17/201377.4077.9676.9877.953,777,180
5/16/201377.0577.4076.6977.022,023,980
5/15/201376.0477.3075.6077.302,039,720
5/14/201375.9076.4275.6576.002,184,290
5/13/201375.5075.9575.2575.832,100,760
5/10/201375.2575.4874.7575.482,730,400
5/9/201373.5874.9473.5574.7014,182,900
5/8/201374.9775.1273.9074.152,658,940
5/7/201375.2675.8275.0075.622,007,200
5/6/201374.8575.4374.6775.121,348,500
5/3/201374.9775.5074.7474.901,773,520
5/2/201375.1576.0075.0875.581,222,010
5/1/201374.8275.4574.6875.061,515,100
4/30/201374.3474.9874.0174.971,753,200
4/29/201373.7474.3073.5174.241,210,160
4/26/201373.4773.9073.3473.471,174,120
4/25/201373.7174.0373.3073.472,314,990
4/24/201373.6073.8873.2573.861,571,860
4/23/201373.1073.5172.8873.501,613,290
4/22/201372.6072.8872.0972.751,062,640
4/19/201371.3572.7471.2572.621,763,500
4/18/201371.4571.5070.8471.111,449,100
4/17/201371.7071.7570.7571.261,427,440
4/16/201370.7071.9170.1571.861,629,480
4/15/201370.6471.7670.2670.311,911,070
4/12/201370.8571.2270.7071.111,685,180
4/11/201371.2171.6970.4770.882,019,940
4/10/201370.6571.3070.5171.291,550,450
4/9/201370.3570.6570.0770.561,546,130
4/8/201369.8070.2669.1770.211,593,700
4/5/201369.3169.8069.0369.791,835,960
4/4/201369.0470.0268.9569.961,626,960
4/3/201369.2369.2468.6668.931,496,540
4/2/201368.8669.1268.4568.971,682,200
4/1/201367.6068.4867.6068.441,547,250
3/28/201367.3167.9266.9767.911,716,140
3/27/201366.8067.3166.5467.161,459,190
3/26/201366.3866.9366.3266.933,317,630
3/25/201366.3366.4865.9366.201,520,680
3/22/201365.9566.1965.8066.071,280,780
3/21/201365.7366.2665.7165.861,591,840
3/20/201365.6065.8265.4465.821,393,590
3/19/201365.4265.5364.9765.401,387,780
3/18/201365.3065.5965.2765.511,991,080
3/15/201364.9765.6464.8165.642,770,200
3/14/201364.9165.4564.9065.231,528,510
3/13/201365.1765.3264.7464.991,202,830
3/12/201365.0565.2364.8665.111,865,650
3/11/201365.3065.4464.9065.44954,963
3/8/201365.1465.3664.6265.341,502,130
3/7/201365.4865.7565.0665.161,376,020
3/6/201365.6965.6965.2565.501,147,670
3/5/201365.6565.7165.3065.561,417,880
3/4/201364.7165.6564.6565.431,888,800
3/1/201363.7064.7163.4164.622,212,230
2/28/201364.0364.5164.0164.143,112,530
2/27/201363.3564.1363.2064.012,097,900
2/26/201363.2463.5062.3463.312,499,300
2/25/201364.7464.8763.1463.192,511,270
2/22/201364.1264.6564.0964.602,391,480
2/21/201364.1264.2263.7564.051,988,930
2/20/201364.0264.6263.9964.113,057,230
2/19/201363.2063.9763.1763.942,286,060
2/15/201362.6763.0762.4062.962,717,780
2/14/201362.6762.7862.3362.451,718,320
2/13/201362.8163.1362.6062.741,073,250
2/12/201362.4562.7162.2462.701,493,960
2/11/201362.3162.5662.1762.36899,748
2/8/201362.0862.3961.8662.301,045,360
Trading Center