$74.24 +1.27 (%) Health Care Reit Inc - NYSE

Nov. 28, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
7/25/201153.9954.2553.6254.041,167,122
7/22/201154.2654.6354.1054.401,192,294
7/21/201153.9154.3853.8254.271,503,234
7/20/201153.3953.7153.1253.551,093,016
7/19/201152.5853.3552.4653.331,675,291
7/18/201152.4752.5751.8552.491,470,418
7/15/201152.1452.6051.8452.571,432,471
7/14/201152.3652.3651.8651.941,455,499
7/13/201152.9152.9452.0752.171,649,152
7/12/201152.6753.2052.5852.713,050,529
7/11/201152.9353.1752.6552.771,603,689
7/8/201153.1953.5653.0253.491,350,343
7/7/201153.7653.8453.5053.791,188,087
7/6/201152.7853.3752.6653.301,338,472
7/5/201152.8752.9852.5052.911,744,910
7/1/201152.4452.7852.2852.752,344,081
6/30/201152.9852.9852.3952.431,983,645
6/29/201152.7053.0052.4652.841,319,830
6/28/201152.2952.4752.0152.441,047,660
6/27/201152.2752.5152.0752.211,101,630
6/24/201152.1652.3551.8452.271,751,200
6/23/201152.6052.6551.5352.142,220,062
6/22/201153.3853.7753.1453.181,347,188
6/21/201153.3153.4952.8653.421,598,606
6/20/201152.1253.3452.0452.982,054,603
6/17/201152.2752.3351.6652.202,327,620
6/16/201150.9451.8650.8151.692,293,543
6/15/201151.1351.3650.5750.922,356,108
6/14/201150.9951.6650.8451.511,791,062
6/13/201149.9650.7249.9650.482,286,483
6/10/201150.9751.3349.7949.851,874,804
6/9/201151.6551.7351.0651.131,748,464
6/8/201151.4351.8351.2151.57983,418
6/7/201151.3751.8351.3751.46904,793
6/6/201151.9651.9951.1351.201,153,048
6/3/201151.0952.2051.0951.951,727,504
6/2/201152.0852.5951.5851.591,747,532
6/1/201153.0453.0452.1152.142,334,412
5/31/201152.7253.2052.3253.191,818,364
5/27/201152.0152.3351.8052.30947,866
5/26/201151.7752.2251.4552.021,258,812
5/25/201151.6851.9051.2651.801,372,926
5/24/201151.4052.0451.3551.982,407,062
5/23/201151.1051.5851.0051.331,671,578
5/20/201151.7251.8351.3551.411,799,863
5/19/201151.5351.7851.3551.711,279,936
5/18/201151.1451.6650.7751.491,351,709
5/17/201150.7251.1450.5551.141,855,487
5/16/201150.6151.1950.5050.801,563,809
5/13/201151.4351.5850.6150.651,953,621
5/12/201151.1651.9151.0051.711,739,189
5/11/201151.3251.4551.1251.301,766,100
5/10/201151.3951.6051.2251.302,575,877
5/9/201151.3851.6551.1151.181,754,257
5/6/201152.4052.4850.6551.253,585,553
5/5/201153.1553.1552.3752.601,959,340
5/4/201153.5353.8453.2853.381,130,399
5/3/201154.0054.2652.9853.502,218,934
Trading Center