Health Care Reit Inc $63.25

down 0.00


12/9/2014 04:00 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
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
1/5/201253.6354.3753.6054.242,231,465
1/4/201254.7554.7553.7653.771,949,073
1/3/201255.2155.7654.7555.101,942,112
12/30/201154.8755.1754.5354.531,079,461
12/29/201154.1854.6954.1654.64976,560
12/28/201154.5454.7354.0254.04948,287
12/27/201153.9854.8753.7654.55797,457
12/23/201153.7954.0353.6654.031,057,844
12/22/201152.9053.7252.7853.691,555,453
12/21/201152.6852.8552.3452.761,585,635
12/20/201152.1052.6251.9652.601,767,202
12/19/201152.0952.1251.3851.461,138,280
12/16/201151.4052.0451.1852.043,718,005
12/15/201151.1451.4950.8251.181,796,216
12/14/201150.1251.1450.0850.671,941,934
12/13/201150.7450.9850.0350.361,580,365
12/12/201150.2750.4649.7750.411,645,612
12/9/201149.9850.9049.9250.742,390,815
12/8/201150.0050.0249.4149.642,603,479
12/7/201149.7750.3749.4050.251,314,341
12/6/201149.5750.0849.3349.812,922,564
12/5/201150.1950.2849.3249.611,734,217
12/2/201150.0950.2449.5049.532,551,988
12/1/201150.0050.0049.3149.781,173,617
11/30/201149.5450.2349.2650.172,941,074
Trading Center