Health Care Reit Inc $64.75

up +0.27


28/7/2014 04:01 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
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
11/29/201148.9348.9548.3248.481,280,589
11/28/201149.2149.2948.1748.672,199,912
11/25/201147.1348.3447.1347.81690,307
11/23/201147.7147.8547.0847.161,608,554
11/22/201148.2348.5347.6048.161,616,779
11/21/201148.3948.4547.8148.132,057,012
11/18/201149.0849.2748.5249.121,832,906
11/17/201149.7049.7948.5548.802,041,872
11/16/201149.8550.4249.5149.741,727,041
11/15/201149.8350.4149.5050.051,943,580
11/14/201150.9350.9449.7249.932,133,060
11/11/201150.3251.1949.9151.102,560,132
11/10/201150.4050.5749.2049.552,047,272
11/9/201150.1150.4949.5049.702,839,864
11/8/201150.5051.2249.9651.142,833,832
11/7/201150.2750.4849.7550.243,793,438
11/4/201150.3350.5850.0050.0012,292,670
11/3/201153.4153.7751.9052.991,697,519
11/2/201152.4852.9951.4952.242,691,304
11/1/201150.8552.2650.6851.423,184,962
10/31/201152.4353.8852.3552.692,561,557
10/28/201152.6653.6252.6653.542,170,612
10/27/201152.2953.0551.9752.493,340,027
10/26/201151.0051.2850.4851.102,101,345
10/25/201150.1050.8649.8650.442,234,221
10/24/201150.0050.9449.7250.861,575,061
10/21/201148.8249.9348.7949.901,997,991
10/20/201148.0248.4247.2048.341,938,571
10/19/201148.3448.4747.6947.921,680,018
10/18/201147.2348.2847.0248.162,403,001
10/17/201147.7848.0746.9847.111,904,750
10/14/201147.7548.2347.5948.131,709,206
10/13/201147.2547.5146.5047.231,767,186
Trading Center