$62.37 0.00 (%) Health Care Reit Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center