$72.75 +0.03 (%) Health Care Reit Inc - NYSE

Nov. 24, 2014 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
6/13/201365.1667.1665.0166.962,985,534
6/12/201367.2067.3065.3165.501,886,063
6/11/201366.8667.5366.6066.821,507,423
6/10/201368.2868.4467.0167.321,784,345
6/7/201368.1868.5067.4768.292,241,305
6/6/201367.0067.9566.4767.932,185,555
6/5/201367.4367.5866.6766.851,564,732
6/4/201368.7768.9467.5867.601,768,358
6/3/201367.3868.6966.7068.392,435,170
5/31/201369.0069.7467.9968.034,531,253
5/30/201369.7370.5669.2969.422,272,878
5/29/201371.2071.2069.2569.744,557,072
5/28/201374.6274.7771.5371.912,906,849
5/24/201373.9674.2472.8474.043,717,676
5/23/201376.4276.4274.2074.323,814,079
5/22/201379.1480.0776.8377.293,971,666
5/21/201378.0079.1377.8878.983,068,313
5/20/201377.9578.0577.3777.741,825,181
5/17/201377.4077.9676.9877.953,777,176
5/16/201377.0577.4076.6977.022,023,985
5/15/201376.0477.3075.6077.302,039,720
5/14/201375.9076.4275.6576.002,184,294
5/13/201375.5075.9575.2575.832,100,762
5/10/201375.2575.4874.7575.482,730,396
5/9/201373.5874.9473.5574.7014,182,854
5/8/201374.9775.1273.9074.152,658,940
5/7/201375.2675.8275.0075.622,007,201
5/6/201374.8575.4374.6775.121,348,500
5/3/201374.9775.5074.7474.901,773,520
5/2/201375.1576.0075.0875.581,222,011
5/1/201374.8275.4574.6875.061,515,098
4/30/201374.3474.9874.0174.971,753,198
4/29/201373.7474.3073.5174.241,210,165
4/26/201373.4773.9073.3473.471,174,118
4/25/201373.7174.0373.3073.472,314,987
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center