$62.81 -0.08 (%) Health Care Reit Inc - NYSE

Sep. 19, 2014 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
1/18/201362.0762.5661.7862.032,791,494
1/17/201361.8062.3261.6562.071,728,408
1/16/201361.0761.6061.0161.531,447,421
1/15/201362.0262.0261.6061.811,636,488
1/14/201361.9562.0861.7961.941,394,350
1/11/201362.1562.3561.6961.931,389,264
1/10/201362.0062.0661.6061.991,466,033
1/9/201361.8161.8961.3761.491,379,803
1/8/201361.5561.9661.3961.681,079,703
1/7/201361.7062.0061.4061.561,752,486
1/4/201361.4061.7761.2261.731,140,350
1/3/201361.2261.5860.9561.401,476,033
1/2/201362.0862.2360.7861.132,043,174
12/31/201260.6461.3360.4361.292,108,273
12/28/201260.2761.0060.2760.831,937,276
12/27/201260.3860.8859.8760.731,598,361
12/26/201260.5360.6960.0460.421,151,929
12/24/201260.5160.7260.1360.50840,354
12/21/201259.8161.0059.6760.504,815,527
12/20/201259.2260.2559.1360.251,492,831
12/19/201259.2259.5759.1259.161,339,491
12/18/201258.5559.2758.5359.271,742,452
12/17/201258.4258.7058.1758.531,868,852
12/14/201258.8258.8958.1958.251,719,284
12/13/201259.4159.8358.5158.731,852,219
12/12/201259.9460.0059.3359.532,085,544
12/11/201259.7660.0659.6259.831,479,498
12/10/201259.7360.0759.4859.701,425,986
12/7/201259.6259.9259.4959.752,266,320
12/6/201259.1059.6059.1059.591,547,512
12/5/201259.2559.3558.7059.041,483,726
12/4/201259.1259.6359.0459.261,358,284
12/3/201259.0059.5459.0059.281,779,709
11/30/201259.0659.6658.8958.896,285,857
11/29/201259.3659.4458.4459.012,199,183
11/28/201259.2459.2458.5359.052,043,544
11/27/201259.9059.9158.7959.292,678,597
11/26/201259.9960.7359.5359.932,055,957
11/23/201260.0860.4559.6760.26670,787
11/21/201260.5560.6959.6059.871,330,174
11/20/201260.1760.6659.9460.451,319,825
11/19/201260.0560.4459.8260.081,596,999
11/16/201258.8359.6658.5259.563,130,045
11/15/201258.8059.2058.4558.782,249,285
11/14/201259.4159.4158.6458.821,835,238
11/13/201258.8859.7158.6959.371,580,739
11/12/201258.7459.1658.3858.94983,661
11/9/201258.5059.0558.0058.641,586,129
11/8/201259.0759.2458.5358.652,095,479
11/7/201258.3859.5558.3459.252,200,644
11/6/201258.3558.9758.1858.671,503,961
11/5/201258.8058.8958.0558.351,266,172
11/2/201258.9459.4258.8359.101,719,755
11/1/201259.5159.7059.0259.371,736,457
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
10/23/201259.4359.5458.5959.001,321,503
10/22/201259.7259.9959.3659.83957,723
10/19/201260.6860.9159.7759.771,908,866
10/18/201259.3760.5959.3760.531,579,199
10/17/201259.4859.5058.8559.311,728,118
10/16/201259.8859.9759.5859.971,261,504
10/15/201259.0259.8158.8559.701,330,435
10/12/201259.4459.6658.9959.041,577,128
10/11/201259.8659.8659.3259.391,248,034
10/10/201259.5859.7559.2159.501,578,336
10/9/201259.6260.0059.5759.591,302,579
10/8/201259.4259.7959.0859.651,026,539
10/5/201259.7259.9959.4559.631,680,495
10/4/201259.6059.8959.4259.582,109,558
10/3/201258.9559.6258.6459.513,367,319
10/2/201257.7758.6157.5658.612,919,362
10/1/201257.9257.9256.8857.512,021,947
9/28/201257.6657.7557.1957.744,269,653
9/27/201257.8657.9957.5757.692,592,823
9/26/201257.2657.8257.2657.6810,295,611
9/25/201258.0058.2057.1257.134,035,074
9/24/201257.7658.1857.4258.032,721,764
9/21/201257.4557.7757.2157.744,501,614
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center