$71.11 +1.03 (%) Health Care Reit Inc - NYSE

Oct. 31, 2014 | 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
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
7/30/201261.7162.5261.6762.241,206,291
7/27/201261.3561.9961.2661.831,382,455
7/26/201261.4061.5960.6861.051,575,613
7/25/201260.9061.1760.4460.871,554,821
7/24/201260.8361.2260.5460.852,221,544
7/23/201260.0060.9759.9360.851,551,673
7/20/201260.3960.5860.2460.472,015,370
7/19/201260.8460.9860.3260.751,614,304
7/18/201261.4261.4660.7060.851,529,595
7/17/201260.9561.8960.7661.541,909,458
7/16/201260.6061.1960.5060.951,589,547
7/13/201259.5660.7059.4860.611,634,955
7/12/201258.8759.8058.6359.561,397,050
7/11/201258.6459.3358.3559.151,653,065
7/10/201259.6059.6058.4458.651,507,005
7/9/201259.1459.4958.8559.471,323,446
7/6/201258.0859.1258.0459.01992,785
7/5/201259.1859.2558.4458.511,268,302
7/3/201259.2159.4558.8259.18862,592
7/2/201258.5259.1958.2859.071,832,251
6/29/201257.9558.3457.9158.301,936,603
6/28/201256.2957.4355.9457.401,626,969
6/27/201256.5956.7556.2256.591,161,254
6/26/201256.3656.7355.9556.401,275,846
6/25/201256.2656.5555.8956.351,096,185
6/22/201256.6156.7556.1156.501,408,555
6/21/201257.1557.4456.3456.422,101,706
6/20/201257.4057.4956.8457.001,528,984
6/19/201257.8057.8057.0057.301,890,223
6/18/201256.8357.8156.5457.621,872,075
6/15/201256.7956.9056.3456.802,613,418
6/14/201255.8956.7955.4456.592,975,319
6/13/201255.3756.2155.1855.821,731,194
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center