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
2/7/201362.1462.2961.7761.951,708,210
2/6/201361.7362.0761.4462.062,079,120
2/5/201362.7062.7061.8961.981,646,090
2/4/201362.1162.5162.0162.191,870,920
2/1/201362.1862.7662.1462.442,091,360
1/31/201362.7862.9262.3062.842,392,120
1/30/201363.0763.1762.4663.011,470,260
1/29/201363.3663.4263.0363.282,191,140
1/28/201362.9663.3562.7963.191,814,410
1/25/201362.9663.1362.8262.952,625,320
1/24/201362.9563.2462.7862.901,360,310
1/23/201362.7662.9462.6862.911,316,330
1/22/201362.1762.9862.0062.971,749,240
1/18/201362.0762.5661.7862.032,791,490
1/17/201361.8062.3261.6562.071,728,410
1/16/201361.0761.6061.0161.531,447,420
1/15/201362.0262.0261.6061.811,636,490
1/14/201361.9562.0861.7961.941,394,350
1/11/201362.1562.3561.6961.931,389,260
1/10/201362.0062.0661.6061.991,466,030
1/9/201361.8161.8961.3761.491,379,800
1/8/201361.5561.9661.3961.681,079,700
1/7/201361.7062.0061.4061.561,752,490
1/4/201361.4061.7761.2261.731,140,350
1/3/201361.2261.5860.9561.401,476,030
1/2/201362.0862.2360.7861.132,043,170
12/31/201260.6461.3360.4361.292,108,270
12/28/201260.2761.0060.2760.831,937,280
12/27/201260.3860.8859.8760.731,598,360
12/26/201260.5360.6960.0460.421,151,930
12/24/201260.5160.7260.1360.50840,354
12/21/201259.8161.0059.6760.504,815,530
12/20/201259.2260.2559.1360.251,492,830
12/19/201259.2259.5759.1259.161,339,490
12/18/201258.5559.2758.5359.271,742,450
12/17/201258.4258.7058.1758.531,868,850
12/14/201258.8258.8958.1958.251,719,280
12/13/201259.4159.8358.5158.731,852,220
12/12/201259.9460.0059.3359.532,085,540
12/11/201259.7660.0659.6259.831,479,500
12/10/201259.7360.0759.4859.701,425,990
12/7/201259.6259.9259.4959.752,266,320
12/6/201259.1059.6059.1059.591,547,510
12/5/201259.2559.3558.7059.041,483,730
12/4/201259.1259.6359.0459.261,358,280
12/3/201259.0059.5459.0059.281,779,710
11/30/201259.0659.6658.8958.896,285,860
11/29/201259.3659.4458.4459.012,199,180
11/28/201259.2459.2458.5359.052,043,540
11/27/201259.9059.9158.7959.292,678,600
11/26/201259.9960.7359.5359.932,055,960
11/23/201260.0860.4559.6760.26670,787
11/21/201260.5560.6959.6059.871,330,170
11/20/201260.1760.6659.9460.451,319,820
11/19/201260.0560.4459.8260.081,597,000
11/16/201258.8359.6658.5259.563,130,040
11/15/201258.8059.2058.4558.782,249,280
11/14/201259.4159.4158.6458.821,835,240
11/13/201258.8859.7158.6959.371,580,740
11/12/201258.7459.1658.3858.94983,661
11/9/201258.5059.0558.0058.641,586,130
11/8/201259.0759.2458.5358.652,095,480
11/7/201258.3859.5558.3459.252,200,640
11/6/201258.3558.9758.1858.671,503,960
11/5/201258.8058.8958.0558.351,266,170
11/2/201258.9459.4258.8359.101,719,760
11/1/201259.5159.7059.0259.371,736,460
10/31/201258.9060.1258.4759.432,030,300
10/26/201258.7858.8457.8258.262,054,660
10/25/201259.2359.4458.2058.751,181,460
10/24/201259.1959.3358.6758.90979,605
10/23/201259.4359.5458.5959.001,321,500
10/22/201259.7259.9959.3659.83957,723
10/19/201260.6860.9159.7759.771,908,870
10/18/201259.3760.5959.3760.531,579,200
10/17/201259.4859.5058.8559.311,728,120
10/16/201259.8859.9759.5859.971,261,500
10/15/201259.0259.8158.8559.701,330,440
10/12/201259.4459.6658.9959.041,577,130
10/11/201259.8659.8659.3259.391,248,030
10/10/201259.5859.7559.2159.501,578,340
10/9/201259.6260.0059.5759.591,302,580
10/8/201259.4259.7959.0859.651,026,540
10/5/201259.7259.9959.4559.631,680,500
10/4/201259.6059.8959.4259.582,109,560
10/3/201258.9559.6258.6459.513,367,320
10/2/201257.7758.6157.5658.612,919,360
10/1/201257.9257.9256.8857.512,021,950
9/28/201257.6657.7557.1957.744,269,650
9/27/201257.8657.9957.5757.692,592,820
9/26/201257.2657.8257.2657.6810,295,600
9/25/201258.0058.2057.1257.134,035,070
9/24/201257.7658.1857.4258.032,721,760
9/21/201257.4557.7757.2157.744,501,610
9/20/201257.3957.6857.0257.275,079,170
9/19/201256.8557.4056.7057.2516,059,400
9/18/201257.3457.5056.4856.694,236,840
9/17/201258.5058.9558.0758.211,109,600
9/14/201259.5759.9458.4858.501,906,040
9/13/201258.5059.4458.4859.361,808,120
Trading Center