Health Care Reit Inc $64.75

up +0.27


28/7/2014 04:01 PM  |  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
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
9/20/201257.3957.6857.0257.275,079,166
9/19/201256.8557.4056.7057.2516,059,358
9/18/201257.3457.5056.4856.694,236,837
9/17/201258.5058.9558.0758.211,109,604
9/14/201259.5759.9458.4858.501,906,035
9/13/201258.5059.4458.4859.361,808,121
9/12/201258.6258.6458.2158.431,224,874
9/11/201258.1558.5257.9658.451,295,120
9/10/201258.7158.7358.0058.001,641,831
9/7/201259.2459.2558.6058.661,188,222
9/6/201259.0759.3458.8759.201,435,043
9/5/201259.1259.2858.5958.86944,738
9/4/201258.4259.0658.2658.991,112,977
8/31/201258.4958.7458.1058.442,225,342
8/30/201258.1458.4358.0758.311,315,385
8/29/201258.0858.5258.0658.27890,287
8/28/201258.1758.3057.8058.221,214,007
8/27/201258.3058.4958.1058.37977,616
8/24/201257.2158.2857.1658.141,723,577
8/23/201257.6857.8357.1357.223,521,117
8/22/201259.0359.3457.4158.144,733,760
8/21/201259.9160.0859.6259.751,133,517
8/20/201260.0560.0759.4459.881,191,584
8/17/201260.3160.3159.4559.951,447,698
8/16/201259.7560.2159.4660.171,664,902
8/15/201259.6159.7959.3659.611,248,539
8/14/201259.7059.9159.4059.502,112,857
8/13/201259.5859.8459.1259.501,386,034
8/10/201259.7659.9559.4559.661,405,588
8/9/201259.1259.9959.1259.792,364,870
8/8/201259.3159.3558.8759.082,871,585
8/7/201259.2059.3058.6259.2111,349,597
8/6/201261.6062.1360.5860.601,955,563
8/3/201262.1062.1960.9861.201,451,056
8/2/201261.7762.1961.3662.191,483,295
8/1/201262.4062.8061.8461.921,561,351
7/31/201262.5562.5562.0162.231,776,437
Trading Center