$77.78 +0.38 (%) Health Care Reit Inc - NYSE

Mar. 27, 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
8/23/201360.8461.6060.6761.461,936,289
8/22/201360.7160.9060.1260.772,014,120
8/21/201359.9861.8359.3560.713,024,859
8/20/201358.4360.2158.4360.013,802,713
8/19/201358.3758.9458.1658.322,732,296
8/16/201359.7659.8558.3558.573,625,044
8/15/201360.7560.7959.5159.892,200,189
8/14/201361.8062.0461.1761.201,857,297
8/13/201363.1863.1961.7662.062,143,627
8/12/201363.8163.9162.7863.141,626,426
8/9/201362.8364.2362.7963.742,286,656
8/8/201362.7562.9062.2962.811,724,522
8/7/201363.1563.3962.6462.741,716,365
8/6/201363.3664.5463.1063.251,935,511
8/5/201363.4764.1463.2663.341,344,392
8/2/201362.8063.8662.8063.372,134,485
8/1/201364.6764.8563.5663.582,322,571
7/31/201365.5865.6863.7464.491,854,753
7/30/201365.9066.3665.1865.581,149,861
7/29/201366.0966.2465.5265.55827,943
7/26/201365.8066.1465.1866.13892,692
7/25/201365.5666.0465.1165.781,635,124
7/24/201367.8267.9565.3065.682,070,854
7/23/201367.6068.0967.3267.851,011,241
7/22/201367.7567.9067.1467.411,692,162
7/19/201368.7168.7667.6567.771,580,593
7/18/201368.1568.5167.8468.491,121,679
7/17/201367.8868.5067.8468.101,903,202
7/16/201367.5668.1567.5467.801,301,021
7/15/201367.1467.6767.0067.571,030,965
7/12/201368.6068.8066.7167.112,302,033
7/11/201366.6268.6766.4768.602,521,505
7/10/201365.6266.0664.9165.681,808,379
7/9/201365.1565.8264.9365.721,868,644
7/8/201365.3666.1264.5464.751,974,675
7/5/201366.3666.5063.2565.222,135,596
7/3/201366.7766.8865.5066.061,447,922
7/2/201366.4467.4566.3566.872,528,348
7/1/201367.5667.6866.2466.391,603,064
6/28/201367.2567.6366.5167.032,602,281
6/27/201365.6667.2265.6667.132,077,434
6/26/201364.8765.6364.8165.492,829,702
6/25/201363.7964.8763.1464.392,342,807
6/24/201362.9464.6061.8663.272,895,793
6/21/201362.5963.8361.6263.355,345,033
6/20/201365.0765.0761.8562.103,636,155
6/19/201368.1468.2965.3165.402,490,601
6/18/201367.6468.5967.6468.151,850,021
6/17/201367.6568.1067.1467.592,075,094
6/14/201366.9068.1066.7367.372,071,767
6/13/201365.1667.1665.0166.962,985,534
6/12/201367.2067.3065.3165.501,886,063
6/11/201366.8667.5366.6066.821,507,423
6/10/201368.2868.4467.0167.321,784,345
6/7/201368.1868.5067.4768.292,241,305
6/6/201367.0067.9566.4767.932,185,555
6/5/201367.4367.5866.6766.851,564,732
6/4/201368.7768.9467.5867.601,768,358
6/3/201367.3868.6966.7068.392,435,170
5/31/201369.0069.7467.9968.034,531,253
5/30/201369.7370.5669.2969.422,272,878
5/29/201371.2071.2069.2569.744,557,072
5/28/201374.6274.7771.5371.912,906,849
5/24/201373.9674.2472.8474.043,717,676
5/23/201376.4276.4274.2074.323,814,079
5/22/201379.1480.0776.8377.293,971,666
5/21/201378.0079.1377.8878.983,068,313
5/20/201377.9578.0577.3777.741,825,181
5/17/201377.4077.9676.9877.953,777,176
5/16/201377.0577.4076.6977.022,023,985
5/15/201376.0477.3075.6077.302,039,720
5/14/201375.9076.4275.6576.002,184,294
5/13/201375.5075.9575.2575.832,100,762
5/10/201375.2575.4874.7575.482,730,396
5/9/201373.5874.9473.5574.7014,182,854
5/8/201374.9775.1273.9074.152,658,940
5/7/201375.2675.8275.0075.622,007,201
5/6/201374.8575.4374.6775.121,348,500
5/3/201374.9775.5074.7474.901,773,520
5/2/201375.1576.0075.0875.581,222,011
5/1/201374.8275.4574.6875.061,515,098
4/30/201374.3474.9874.0174.971,753,198
4/29/201373.7474.3073.5174.241,210,165
4/26/201373.4773.9073.3473.471,174,118
4/25/201373.7174.0373.3073.472,314,987
4/24/201373.6073.8873.2573.861,571,859
4/23/201373.1073.5172.8873.501,613,292
4/22/201372.6072.8872.0972.751,062,645
4/19/201371.3572.7471.2572.621,763,496
4/18/201371.4571.5070.8471.111,449,105
4/17/201371.7071.7570.7571.261,427,441
4/16/201370.7071.9170.1571.861,629,484
4/15/201370.6471.7670.2670.311,911,067
4/12/201370.8571.2270.7071.111,685,184
4/11/201371.2171.6970.4770.882,019,940
4/10/201370.6571.3070.5171.291,550,453
4/9/201370.3570.6570.0770.561,546,128
4/8/201369.8070.2669.1770.211,593,702
4/5/201369.3169.8069.0369.791,835,965
4/4/201369.0470.0268.9569.961,626,960
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center