$62.56 -0.17 (%) Health Care Reit Inc - NYSE

Sep. 30, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
10/12/201147.6048.2447.2547.532,141,854
10/11/201147.7547.9146.9347.302,502,095
10/10/201146.9648.2146.6448.202,873,070
10/7/201147.3647.4645.7346.093,114,373
10/6/201146.4447.2745.9047.201,974,280
10/5/201146.7546.9844.8046.513,061,021
10/4/201144.6546.5943.6546.493,433,088
10/3/201146.6247.2645.0045.033,512,240
9/30/201147.6248.3546.8046.802,821,082
9/29/201148.2948.6947.8348.662,241,933
9/28/201148.8048.8647.3347.411,959,413
9/27/201148.7249.3448.2548.541,900,059
9/26/201147.5248.0046.8948.002,769,372
9/23/201146.6247.0146.2046.901,743,427
9/22/201147.1147.7346.1546.782,976,001
9/21/201150.8250.9648.0648.072,281,909
9/20/201150.5951.4950.3250.671,448,546
9/19/201150.3350.8050.1650.361,568,308
9/16/201150.1651.2249.8851.192,370,466
9/15/201149.8550.1449.4850.072,063,661
9/14/201149.4849.8348.6249.551,602,277
9/13/201149.3449.5748.8849.192,003,037
9/12/201148.6849.3148.1249.202,144,307
9/9/201149.9050.5148.7549.172,429,399
9/8/201151.0851.5350.4850.552,365,862
9/7/201150.5051.3049.6851.272,229,439
9/6/201148.0349.7847.9349.601,983,249
9/2/201148.8249.8748.8249.242,066,292
9/1/201151.0951.1049.6849.892,211,551
8/31/201150.9251.3150.4450.963,013,192
8/30/201149.8650.8849.4950.671,700,851
8/29/201149.2550.0849.0250.041,913,563
8/26/201147.6348.6646.5648.621,923,590
8/25/201148.5148.9847.5647.883,091,880
8/24/201147.6648.5047.6048.402,397,615
8/23/201146.6547.6446.2747.642,451,116
8/22/201146.6646.9845.3746.422,649,651
8/19/201146.0646.8545.6445.842,553,651
8/18/201146.8047.3445.6446.073,400,326
8/17/201147.9848.4347.4747.921,543,162
8/16/201147.1048.1646.6147.783,260,920
8/15/201146.1947.8246.1347.732,584,217
8/12/201145.6546.3245.1545.882,693,977
8/11/201143.7846.1243.5645.174,956,241
8/10/201144.8045.4543.2643.406,064,329
8/9/201141.7544.9441.3144.905,527,282
8/8/201144.3444.4641.0341.115,902,406
8/5/201146.8447.0545.1545.705,153,808
8/4/201149.0849.4947.2047.304,256,096
8/3/201147.9948.5547.1348.423,094,277
8/2/201147.9448.5547.7648.153,512,745
8/1/201150.7451.1347.5548.319,416,711
7/29/201152.1152.8851.7052.781,238,514
7/28/201152.9753.2052.2152.581,573,493
7/27/201153.9154.0052.8152.911,759,983
7/26/201153.9254.2453.6354.041,047,731
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center