$62.39 -0.96 (%) Health Care Reit Inc - NYSE

Sep. 1, 2015 | 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
1/30/201456.9257.5356.8057.051,775,302
1/29/201456.5156.7656.2056.692,141,253
1/28/201456.4157.1056.3256.791,828,519
1/27/201455.9456.6455.9256.252,531,846
1/24/201456.0156.2155.6755.922,934,416
1/23/201456.6056.6255.9556.032,188,647
1/22/201456.4356.7956.2956.541,541,555
1/21/201455.9656.4755.8756.442,055,012
1/17/201456.2056.2455.5555.592,001,272
1/16/201455.8056.1755.6556.062,183,410
1/15/201455.2655.8755.2555.552,596,245
1/14/201455.9255.9554.9655.143,374,367
1/13/201455.3656.1655.1855.954,426,342
1/10/201454.3155.5154.3055.482,889,499
1/9/201454.0754.2253.5054.021,558,330
1/8/201454.1954.3253.7053.901,648,100
1/7/201454.4254.6453.8554.262,185,730
1/6/201453.2954.8053.1454.293,218,419
1/3/201453.2853.3852.9053.052,160,612
1/2/201453.1553.6953.0853.542,575,096
12/31/201353.3653.7353.1153.572,408,333
12/30/201353.2053.5553.0053.441,468,442
12/27/201353.2253.2452.8653.201,540,742
12/26/201353.0953.4752.8253.051,467,790
12/24/201353.0053.3352.7653.09787,482
12/23/201353.4853.5652.9052.962,116,779
12/20/201352.8153.3252.6753.113,759,566
12/19/201354.2554.2652.4352.583,332,650
12/18/201353.9254.7553.0654.663,257,696
12/17/201353.8053.9853.6953.832,062,070
12/16/201354.1054.2153.5853.682,034,527
12/13/201353.6154.4053.6053.911,790,325
12/12/201354.2054.3353.3153.642,400,922
12/11/201355.5555.6454.2054.222,195,773
12/10/201355.4555.8555.4055.521,663,119
12/9/201355.1655.4954.8555.381,919,669
12/6/201355.4755.5854.9755.161,432,996
12/5/201355.1155.4854.6555.182,137,132
12/4/201355.0155.5554.5155.112,301,587
12/3/201355.7455.8555.3055.341,558,260
12/2/201356.1656.2455.2755.751,923,696
11/29/201356.0357.1755.9055.991,251,091
11/27/201356.3056.8756.0956.771,508,170
11/26/201357.2257.4255.9056.182,854,856
11/25/201357.7057.8856.8557.332,293,182
11/22/201358.6458.8057.5657.762,048,768
11/21/201358.5058.8758.3358.731,561,298
11/20/201359.4959.7958.1658.481,703,398
11/19/201360.0160.0959.3459.441,505,593
11/18/201360.4460.7360.0560.101,278,712
11/15/201360.4660.9160.1960.511,469,875
11/14/201360.0160.9959.9860.561,467,403
11/13/201359.5859.9959.2659.992,492,838
11/12/201360.0060.1959.3459.641,683,871
11/11/201360.4160.8459.9260.081,693,112
11/8/201361.0061.0059.5060.412,373,407
11/7/201362.7162.8361.3761.431,526,318
11/6/201363.0063.5662.8563.271,411,071
11/5/201364.7164.7562.7062.852,310,875
11/4/201364.9965.1364.3665.111,408,635
11/1/201364.9065.4064.3564.991,552,149
10/31/201364.7665.3364.5664.851,599,021
10/30/201365.1565.4564.5464.622,059,098
10/29/201365.9066.1264.8665.291,561,422
10/28/201366.4666.7665.0165.821,326,832
10/25/201365.5766.7665.4366.471,666,839
10/24/201365.3165.6264.8065.581,164,068
10/23/201365.0065.4164.5765.291,703,125
10/22/201364.4565.8564.3965.111,789,499
10/21/201364.8365.0363.9964.451,821,307
10/18/201365.5965.6164.6664.851,655,801
10/17/201364.4965.3664.2865.271,964,414
10/16/201363.4564.6363.3764.551,247,009
10/15/201363.1663.8962.9563.221,448,029
10/14/201363.1463.5362.6463.381,067,410
10/11/201362.9963.6762.7263.66993,149
10/10/201361.8863.1261.8163.091,278,353
10/9/201361.7662.0661.3061.421,338,739
10/8/201362.0462.5061.5761.621,598,284
10/7/201361.4262.4861.3562.041,287,494
10/4/201361.6162.1661.2861.852,542,319
10/3/201362.7862.7861.3461.582,242,311
10/2/201363.0463.3962.1862.782,246,205
10/1/201362.3863.9662.0763.511,631,173
9/30/201362.8863.4562.0062.381,483,206
9/27/201363.6263.8962.6263.181,264,733
9/26/201363.5763.7363.2063.721,022,501
9/25/201363.2364.0363.0263.421,611,449
9/24/201362.9363.7062.7063.071,870,843
9/23/201363.5864.2862.9262.921,796,756
9/20/201365.5465.5463.7363.732,600,742
9/19/201365.5466.0865.2765.392,127,469
9/18/201362.8065.6561.9065.592,483,661
9/17/201362.7463.3062.5062.821,293,943
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!