$68.05 +1.05 (%) Health Care Reit Inc - NYSE

Oct. 20, 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
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
4/11/201252.8053.1052.5253.071,417,379
4/10/201253.3053.4352.4052.402,461,614
4/9/201252.7553.4952.5553.261,322,705
4/5/201253.5253.6553.3053.461,151,969
4/4/201254.1954.3253.5553.551,696,095
4/3/201255.0455.0454.2954.421,794,666
4/2/201254.8454.9554.5554.911,420,784
3/30/201254.6855.0054.6054.961,396,371
3/29/201254.6554.8454.1454.411,231,383
3/28/201254.7154.9054.3354.891,909,237
3/27/201254.6055.1854.4754.812,299,129
3/26/201254.4854.6354.1454.441,219,519
3/23/201253.8354.3553.5154.081,626,940
3/22/201254.1554.1553.5553.651,921,259
3/21/201254.8254.9254.3554.351,671,973
3/20/201254.7955.1454.6754.742,363,625
3/19/201254.5955.2054.4054.962,179,227
3/16/201254.3654.8554.1854.815,096,875
3/15/201254.4554.5654.0554.451,835,898
3/14/201255.2055.2754.3654.562,841,881
3/13/201254.7555.3354.4955.172,496,114
3/12/201254.3454.9054.3154.491,712,810
3/9/201254.0554.4554.0054.352,501,273
3/8/201254.3854.4753.8053.931,790,150
3/7/201254.2054.2553.7154.201,468,848
3/6/201254.6654.9353.9354.062,001,692
3/5/201254.5855.1354.3955.101,554,200
3/2/201254.7554.9354.3554.681,581,591
3/1/201254.5854.9854.3854.962,153,377
2/29/201254.4654.5854.0754.443,989,166
2/28/201254.7054.8954.0554.222,069,261
2/27/201254.2954.7653.8854.712,182,372
2/24/201254.3654.5153.6154.302,724,991
2/23/201253.5354.3953.3754.383,191,726
2/22/201253.5853.7453.2653.4917,590,116
2/21/201254.5154.8454.0054.193,156,331
2/17/201255.6855.7754.8055.461,612,013
2/16/201256.3256.7555.4155.622,117,156
2/15/201256.8656.9056.1756.241,383,088
2/14/201257.0657.1056.4156.641,002,756
2/13/201256.8957.3356.8657.19981,727
2/10/201256.6457.0656.3056.451,433,095
2/9/201257.4057.6656.8657.081,524,239
2/8/201257.4057.4457.0057.361,650,106
2/7/201256.8857.4456.7857.311,560,744
2/6/201256.7757.0556.5456.911,557,829
2/3/201257.2657.2656.5956.892,542,521
2/2/201257.3257.6257.0257.231,829,411
2/1/201257.4357.5556.9657.181,940,369
1/31/201256.9357.2956.7857.212,001,119
1/30/201256.7857.2456.5456.821,653,889
1/27/201257.2757.4356.6557.251,092,247
1/26/201256.9857.4856.7457.332,600,322
1/25/201255.4756.7055.2356.641,841,475
1/24/201254.9755.5754.9455.471,916,215
1/23/201255.1055.3654.9155.151,436,087
1/20/201255.1355.2154.6755.102,533,410
1/19/201255.8555.9855.1155.141,859,581
1/18/201255.0055.7454.8855.721,873,916
1/17/201255.9756.1455.3455.701,307,985
1/13/201255.0355.5954.9255.531,403,929
1/12/201255.7855.7854.7355.251,334,431
1/11/201255.2655.5654.8855.501,285,530
1/10/201255.0855.7054.8255.321,876,408
1/9/201254.4454.5154.0554.461,318,016
1/6/201254.1854.4854.0354.231,549,898
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center