Health Care Reit Inc $67.58

up +0.51


29/8/2014 04:03 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
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
6/12/201255.2155.4154.8255.411,044,181
6/11/201256.2556.3055.0355.071,297,656
6/8/201255.0355.9655.0355.961,340,957
6/7/201255.9456.0855.1155.201,132,252
6/6/201255.0055.5254.5155.512,163,274
6/5/201253.6654.7953.5154.541,224,621
6/4/201254.1854.3853.5253.821,437,313
6/1/201254.5254.8754.1754.241,611,534
5/31/201254.7555.8854.3955.472,090,615
5/30/201255.4255.5754.7154.731,198,115
5/29/201255.4555.9255.2355.90949,241
5/25/201255.4555.7854.9255.22998,825
5/24/201255.6055.9755.0255.63915,805
5/23/201254.7555.5254.3655.461,277,603
5/22/201255.0755.4254.8455.101,383,230
5/21/201254.1655.0454.0154.931,467,986
5/18/201254.4654.8653.7253.891,485,360
5/17/201255.2055.3854.2154.221,727,693
5/16/201255.8656.0955.0355.081,335,389
5/15/201255.9056.0055.4655.571,080,257
5/14/201255.7756.3555.5755.831,285,970
5/11/201256.0256.5055.7756.281,162,235
5/10/201256.4756.5055.8756.241,774,404
5/9/201255.6256.3955.2955.991,399,219
5/8/201256.0156.4655.3055.901,764,529
5/7/201256.1556.8656.1556.651,213,733
5/4/201256.1456.5556.0056.211,562,408
5/3/201256.9557.3156.9356.981,884,567
5/2/201257.1857.3056.6556.871,903,666
5/1/201256.7457.9556.6957.472,134,381
4/30/201256.7356.8356.4156.701,674,083
4/27/201256.7656.9156.4656.721,523,297
4/26/201255.9456.7555.7556.641,720,913
4/25/201255.2655.9955.2555.991,820,085
4/24/201254.1755.0654.1755.061,380,414
4/23/201254.2854.4253.8054.121,405,141
4/20/201254.0854.9654.0854.721,237,430
4/19/201253.8554.2653.7553.951,615,537
4/18/201254.0654.2253.8153.811,133,818
4/17/201254.2554.2753.7354.201,276,873
4/16/201253.5854.0753.4553.851,313,598
4/13/201253.6553.6553.2253.221,118,095
4/12/201253.0553.6852.8853.681,411,544
Trading Center