$76.26 -0.09 (%) Health Care Reit Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
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
Trading Center