$76.40 +0.31 (%) Welltower Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/201564.2564.9864.0064.382,345,449
12/7/201563.6764.5663.3864.152,449,845
12/4/201563.0663.7762.7863.652,624,484
12/3/201563.0263.3762.2862.713,332,619
12/2/201564.5164.9863.3363.452,843,304
12/1/201563.6564.8263.6564.813,108,951
11/30/201563.1864.0662.7963.195,552,858
11/27/201562.4363.3962.3763.191,005,039
11/25/201562.3462.7462.1162.461,741,317
11/24/201562.0862.5861.8962.273,015,471
11/23/201562.2962.7561.8662.253,119,452
11/20/201560.9461.7560.6061.673,401,570
11/19/201559.7760.7859.6860.553,078,655
11/18/201559.1459.6358.6659.572,080,297
11/17/201559.0359.4658.6758.852,178,463
11/16/201558.2159.5458.2059.132,707,586
11/13/201559.6760.1758.1958.213,097,354
11/12/201559.0159.8358.3759.393,508,815
11/11/201559.6359.8458.9659.011,674,287
11/10/201559.1860.0758.8559.403,335,359
11/9/201560.7561.0358.6159.014,333,954
11/6/201563.7064.3960.5361.024,082,095
11/5/201564.6365.0364.1464.922,911,144
11/4/201564.8865.1164.5764.772,238,976
11/3/201565.7866.1464.4564.802,836,618
11/2/201564.7465.8664.4565.862,988,033
10/30/201566.7667.7564.0564.874,094,928
10/29/201566.5467.0766.2566.952,899,447
10/28/201568.1868.2866.2766.823,092,383
10/27/201567.7268.1467.1068.071,946,584
10/26/201568.2368.4766.5067.833,147,496
10/23/201570.6270.9468.0068.482,906,948
10/22/201570.7971.2570.2870.912,271,888
10/21/201569.9470.8669.7470.551,534,454
10/20/201569.8770.1669.2869.701,392,201
10/19/201569.2570.1769.1270.141,461,310
10/16/201567.6569.4167.3369.301,598,565
10/15/201567.6868.3967.5368.361,707,865
10/14/201569.0169.2667.4967.681,857,836
10/13/201568.4569.3868.4568.981,331,437
10/12/201569.2669.6868.7569.051,669,573
10/9/201569.5369.7069.0169.261,496,661
10/8/201569.6269.8268.8469.662,014,354
10/7/201569.0769.6468.5469.622,026,922
10/6/201569.1969.3868.6969.101,477,099
10/5/201568.4469.2568.1569.212,131,974
10/2/201567.3468.2367.0368.231,878,831
10/1/201568.0068.1566.9667.701,832,241
9/30/201567.6968.4667.2367.722,077,369
9/29/201566.0667.4965.7867.332,814,661
9/28/201567.4767.5065.7366.112,327,624
9/25/201567.9868.4067.5167.652,243,192
9/24/201568.0668.4867.5167.912,306,834
9/23/201567.5068.4367.2468.161,817,931
9/22/201567.2967.9767.2267.542,145,734
9/21/201567.4368.1067.1567.732,252,590
9/18/201565.2168.3865.1567.365,513,568
9/17/201564.4767.5064.0966.182,921,364
9/16/201563.6664.7163.6664.481,214,418
9/15/201563.3664.1662.8563.801,541,742
9/14/201563.0763.3962.6163.352,074,415
9/11/201561.7462.8361.6062.811,331,599
9/10/201561.8562.7061.6461.851,754,208
9/9/201562.9863.1861.8061.912,321,128
9/8/201562.2062.7561.8762.582,307,532
9/4/201562.3662.5561.0061.421,720,178
9/3/201563.4063.5062.6962.861,631,009
9/2/201563.0963.5462.4863.222,326,761
9/1/201562.5862.8461.9062.392,546,424
8/31/201564.9965.0063.3063.352,826,126
8/28/201565.3765.5064.5765.081,916,499
8/27/201565.2766.1364.1565.322,861,037
8/26/201564.2064.5362.9964.423,289,138
8/25/201566.5966.9663.2463.293,320,037
8/24/201566.3166.8965.6165.765,944,744
8/21/201569.2969.7768.4268.422,857,275
8/20/201568.7869.6668.3469.372,341,523
8/19/201568.9169.3968.5469.061,706,232
8/18/201569.3169.6069.0969.331,700,865
8/17/201568.0569.4068.0269.353,302,281
8/14/201567.6468.1667.2667.932,342,315
8/13/201567.6868.2666.9267.852,385,424
8/12/201567.7568.2267.0868.205,860,438
8/11/201567.4568.6167.4167.811,857,251
8/10/201568.1268.2467.0967.371,723,770
8/7/201567.6768.2866.8368.002,018,461
8/6/201568.5168.6066.9768.492,968,599
8/5/201569.4669.9468.1168.552,923,375
8/4/201569.2270.2269.0069.212,544,809
8/3/201569.3169.8469.2669.832,177,837
7/31/201569.4670.1969.2169.371,792,147
7/30/201569.1369.5768.5668.811,631,742
7/29/201568.5469.4868.0169.312,050,434
7/28/201568.7169.0968.4068.652,048,666
7/27/201567.8268.8067.7668.692,506,991
7/24/201566.9068.0966.8067.821,561,107
7/23/201567.5067.7366.6067.031,418,482
7/22/201567.0667.8067.0267.661,569,951
7/21/201567.2767.5566.9567.101,914,090
7/20/201567.2667.4366.8067.331,548,384
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center