Health Care Reit Inc $65.94

down -0.43


22/8/2014 10:40 AM  |  NYSE : HCN  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
4/24/201373.6073.8873.2573.861,571,859
4/23/201373.1073.5172.8873.501,613,292
4/22/201372.6072.8872.0972.751,062,645
4/19/201371.3572.7471.2572.621,763,496
4/18/201371.4571.5070.8471.111,449,105
4/17/201371.7071.7570.7571.261,427,441
4/16/201370.7071.9170.1571.861,629,484
4/15/201370.6471.7670.2670.311,911,067
4/12/201370.8571.2270.7071.111,685,184
4/11/201371.2171.6970.4770.882,019,940
4/10/201370.6571.3070.5171.291,550,453
4/9/201370.3570.6570.0770.561,546,128
4/8/201369.8070.2669.1770.211,593,702
4/5/201369.3169.8069.0369.791,835,965
4/4/201369.0470.0268.9569.961,626,960
4/3/201369.2369.2468.6668.931,496,542
4/2/201368.8669.1268.4568.971,682,198
4/1/201367.6068.4867.6068.441,547,250
3/28/201367.3167.9266.9767.911,716,135
3/27/201366.8067.3166.5467.161,459,186
3/26/201366.3866.9366.3266.933,317,626
3/25/201366.3366.4865.9366.201,520,678
3/22/201365.9566.1965.8066.071,280,781
3/21/201365.7366.2665.7165.861,591,835
3/20/201365.6065.8265.4465.821,393,590
3/19/201365.4265.5364.9765.401,387,785
3/18/201365.3065.5965.2765.511,991,084
3/15/201364.9765.6464.8165.642,770,202
3/14/201364.9165.4564.9065.231,528,512
3/13/201365.1765.3264.7464.991,202,826
3/12/201365.0565.2364.8665.111,865,646
3/11/201365.3065.4464.9065.44954,963
3/8/201365.1465.3664.6265.341,502,134
3/7/201365.4865.7565.0665.161,376,015
3/6/201365.6965.6965.2565.501,147,674
3/5/201365.6565.7165.3065.561,417,878
3/4/201364.7165.6564.6565.431,888,796
3/1/201363.7064.7163.4164.622,212,229
2/28/201364.0364.5164.0164.143,112,532
2/27/201363.3564.1363.2064.012,097,901
2/26/201363.2463.5062.3463.312,499,296
2/25/201364.7464.8763.1463.192,511,274
2/22/201364.1264.6564.0964.602,391,481
2/21/201364.1264.2263.7564.051,988,930
2/20/201364.0264.6263.9964.113,057,226
2/19/201363.2063.9763.1763.942,286,058
2/15/201362.6763.0762.4062.962,717,782
2/14/201362.6762.7862.3362.451,718,325
2/13/201362.8163.1362.6062.741,073,253
2/12/201362.4562.7162.2462.701,493,956
2/11/201362.3162.5662.1762.36899,748
2/8/201362.0862.3961.8662.301,045,364
2/7/201362.1462.2961.7761.951,708,211
2/6/201361.7362.0761.4462.062,079,125
2/5/201362.7062.7061.8961.981,646,094
2/4/201362.1162.5162.0162.191,870,925
2/1/201362.1862.7662.1462.442,091,358
1/31/201362.7862.9262.3062.842,392,120
1/30/201363.0763.1762.4663.011,470,260
1/29/201363.3663.4263.0363.282,191,138
1/28/201362.9663.3562.7963.191,814,411
1/25/201362.9663.1362.8262.952,625,316
1/24/201362.9563.2462.7862.901,360,314
1/23/201362.7662.9462.6862.911,316,332
1/22/201362.1762.9862.0062.971,749,242
Trading Center