Health Care Reit Inc $64.55

down -0.02


24/7/2014 11:45 AM  |  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
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
5/2/201154.0954.1753.5454.061,430,154
4/29/201154.8754.8753.2653.772,972,067
4/28/201154.5855.2154.5254.981,609,194
4/27/201154.2554.8254.2454.551,877,146
4/26/201153.6454.2153.4254.142,135,413
4/25/201153.4353.6353.1453.451,073,992
4/21/201153.4453.5153.0853.441,651,958
4/20/201153.4553.4952.8953.281,254,174
4/19/201152.6853.0352.5853.011,204,750
4/18/201152.4752.8352.2852.681,473,890
4/15/201152.2652.8852.2052.881,987,135
4/14/201151.6352.3051.6052.171,970,601
4/13/201152.0352.1251.7151.731,486,819
4/12/201151.8152.1951.6651.812,189,213
4/11/201152.0552.3951.8652.002,434,864
4/8/201152.7352.8151.8851.952,081,353
4/7/201152.7752.8452.0052.431,562,708
4/6/201153.0253.0852.6352.741,448,123
4/5/201152.4553.1052.4552.801,854,911
4/4/201152.3852.6452.3552.412,242,942
4/1/201152.6152.7152.0152.301,743,030
3/31/201152.2752.7452.1852.443,777,964
3/30/201152.0452.6351.7052.381,845,156
3/29/201151.5551.9151.0351.861,917,566
3/28/201151.3951.8251.3951.651,996,764
3/25/201150.8851.3850.7651.311,763,265
3/24/201150.7450.8650.1750.751,687,551
3/23/201150.9751.0850.3350.452,407,482
3/22/201151.7351.7350.9450.972,514,103
3/21/201152.0852.1051.6851.751,841,494
3/18/201151.3751.7251.0051.694,841,197
3/17/201151.3251.4950.5050.901,815,414
3/16/201151.7151.7550.6450.652,484,848
3/15/201151.3752.0951.1051.751,592,153
3/14/201152.0052.2351.7252.111,204,534
3/11/201151.4652.2951.3552.161,692,418
3/10/201151.9151.9151.5251.642,409,227
3/9/201152.0152.2351.5752.152,058,883
3/8/201151.4552.3951.2751.982,721,418
3/7/201151.6851.8450.8951.282,284,325
3/4/201151.4051.6050.9051.432,608,278
3/3/201151.6151.8450.9251.334,795,421
3/2/201150.6652.0050.5050.8724,271,047
3/1/201151.3051.9250.8550.858,458,772
2/28/201151.1252.2450.9152.222,467,230
2/25/201149.9550.8649.8750.861,134,978
2/24/201149.6349.9549.3249.771,364,593
2/23/201150.1750.3849.5649.761,281,722
2/22/201149.9750.3649.8350.141,482,330
2/18/201149.8550.2749.7650.252,213,266
2/17/201149.9749.9849.4449.541,748,153
2/16/201149.6950.1449.6449.981,960,723
2/15/201149.0249.5648.8749.501,507,626
2/14/201149.3249.4349.0849.201,239,670
2/11/201149.3049.5049.1849.39734,189
2/10/201149.2849.4449.0249.40905,922
2/9/201149.0049.4048.8949.40823,622
2/8/201148.7549.1348.7249.04983,350
2/7/201148.5048.8248.3548.721,171,406
2/4/201148.8048.8148.1448.311,230,349
2/3/201149.0849.4749.0049.341,162,129
2/2/201149.4949.5449.0549.11798,151
2/1/201149.4349.6748.7949.591,349,118
1/31/201148.7349.1648.6349.081,086,928
1/28/201149.1149.2748.4048.501,185,945
1/27/201148.7749.2848.6449.171,393,644
1/26/201148.6048.7548.3848.571,011,505
1/25/201147.8248.5047.4848.501,218,352
1/24/201147.6848.0547.6047.851,075,479
1/21/201148.0648.1647.3747.581,198,393
1/20/201147.7548.2447.6647.841,143,476
1/19/201147.4247.8047.2747.751,614,605
1/18/201147.0647.5646.8847.551,132,390
1/14/201147.1947.4446.9547.051,432,854
1/13/201147.0047.1346.7647.091,791,062
1/12/201147.4847.5446.7547.001,348,321
1/11/201147.6147.6947.0347.271,313,241
1/10/201147.3147.5446.9547.353,223,809
1/7/201147.7047.9747.1047.403,297,291
1/6/201147.9347.9747.4047.703,021,518
1/5/201147.7048.0447.5447.841,051,594
1/4/201148.5048.5547.2547.751,660,008
1/3/201148.0348.4947.8848.431,625,492
12/31/201047.5447.9647.5447.64844,808
12/30/201047.5047.8047.0647.641,242,713
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
Trading Center