$63.02 -0.74 (%) Health Care Reit Inc - NYSE

Sep. 18, 2014 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCN historical data

Date Open High Low Close Volume
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
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
Trading Center