Health Care Reit Inc $61.94

down -0.89


17/4/2014 06:40 PM  |  NYSE : HCN  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
2/10/201149.2849.4449.0249.40905,922
2/9/201149.0049.4048.8949.40823,622
2/8/201148.7549.1348.7249.04983,350
2/7/201148.5048.8248.3548.721,171,410
2/4/201148.8048.8148.1448.311,230,350
2/3/201149.0849.4749.0049.341,162,130
2/2/201149.4949.5449.0549.11798,151
2/1/201149.4349.6748.7949.591,349,120
1/31/201148.7349.1648.6349.081,086,930
1/28/201149.1149.2748.4048.501,185,940
1/27/201148.7749.2848.6449.171,393,640
1/26/201148.6048.7548.3848.571,011,500
1/25/201147.8248.5047.4848.501,218,350
1/24/201147.6848.0547.6047.851,075,480
1/21/201148.0648.1647.3747.581,198,390
1/20/201147.7548.2447.6647.841,143,480
1/19/201147.4247.8047.2747.751,614,600
1/18/201147.0647.5646.8847.551,132,390
1/14/201147.1947.4446.9547.051,432,850
1/13/201147.0047.1346.7647.091,791,060
1/12/201147.4847.5446.7547.001,348,320
1/11/201147.6147.6947.0347.271,313,240
1/10/201147.3147.5446.9547.353,223,810
1/7/201147.7047.9747.1047.403,297,290
1/6/201147.9347.9747.4047.703,021,520
1/5/201147.7048.0447.5447.841,051,590
1/4/201148.5048.5547.2547.751,660,010
1/3/201148.0348.4947.8848.431,625,490
12/31/201047.5447.9647.5447.64844,808
12/30/201047.5047.8047.0647.641,242,710
12/29/201047.6547.6747.3447.53813,462
12/28/201047.5047.6147.2547.55906,764
12/27/201047.1747.4247.0047.38673,668
12/23/201047.1347.3447.0247.24930,900
12/22/201046.6447.3446.6447.211,678,450
12/21/201045.7646.7545.7646.662,286,730
12/20/201045.3045.7045.2745.691,592,770
12/17/201044.6745.1544.6745.114,820,240
12/16/201044.4044.7444.1044.402,036,200
12/15/201044.7945.0344.0744.252,299,350
12/14/201045.4645.5044.6144.782,567,080
12/13/201045.8145.8645.4945.541,471,530
12/10/201045.2745.6945.0445.541,396,460
12/9/201045.7145.8345.0645.201,964,650
12/8/201045.7745.8644.7645.301,938,520
12/7/201045.9345.9545.4945.792,196,250
12/6/201045.6745.7644.8445.632,289,140
12/3/201045.9946.0445.4145.801,794,900
12/2/201045.5746.1545.5046.073,006,180
12/1/201044.4545.7444.4045.6013,158,200
11/30/201045.9746.6045.6546.281,688,540
11/29/201046.0546.4645.7646.34988,018
11/26/201045.9646.3645.9146.12421,781
11/24/201045.8346.4545.8346.331,232,200
11/23/201045.5345.6845.2545.531,330,840
11/22/201045.8646.0145.3645.901,523,940
11/19/201045.3145.9045.1345.881,268,550
11/18/201045.9146.0545.1345.401,587,630
11/17/201045.4945.8645.4145.431,468,260
11/16/201046.5546.8445.2245.362,897,730
11/15/201047.1047.4346.7646.781,366,170
11/12/201047.5647.9046.9747.001,905,680
11/11/201048.5748.7347.7647.831,583,650
11/10/201048.1548.5447.8548.471,810,260
11/9/201050.6350.6347.5648.062,775,940
11/8/201050.1250.6650.0250.471,515,030
11/5/201051.2051.2049.9850.281,628,380
11/4/201050.6051.0949.8151.041,907,510
11/3/201051.2251.4450.3250.381,625,780
11/2/201051.9752.0651.1751.241,153,900
11/1/201051.2651.7651.1051.711,037,980
10/29/201050.9051.3150.8051.101,107,800
10/28/201050.9851.1050.3350.85843,091
10/27/201050.9351.2050.5150.781,317,020
10/26/201051.0051.1750.6451.171,149,260
10/25/201051.2451.3550.8851.22990,434
10/22/201051.0751.1450.5150.90824,247
10/21/201051.0351.2550.5350.88864,082
10/20/201050.1751.3750.1750.801,551,570
10/19/201049.9050.6349.6050.111,579,780
10/18/201049.5050.2749.4950.271,067,170
10/15/201049.8649.8649.3249.46905,276
10/14/201049.3449.7049.1949.46840,360
10/13/201049.3049.7149.1049.331,159,080
10/12/201048.8249.1748.4849.121,369,320
10/11/201048.7149.3048.7148.841,088,350
10/8/201048.9348.9448.5648.71913,029
10/7/201048.8448.9848.6448.841,280,360
10/6/201048.6748.7148.4048.711,040,750
10/5/201047.9648.8247.7048.771,636,800
10/4/201047.3647.7747.2147.741,320,070
10/1/201047.6047.7246.7447.381,155,280
9/30/201047.2947.5846.8447.341,866,060
9/29/201047.2147.3146.7546.99955,018
9/28/201046.9447.3846.2647.311,858,940
9/27/201047.4947.4946.6946.85942,805
9/24/201046.7247.3946.4547.371,299,190
9/23/201046.6846.8246.2646.321,381,030
9/22/201046.8247.2246.8146.951,597,550
9/21/201046.8747.4546.7547.008,441,370
Trading Center