Health Care REIT, Inc. Historical Stock Prices

HCN 
$69.31
*  
0.66
0.96%
Get HCN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HCN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HCN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  68.56  69.48  68.01  69.31 2,045,198
07/28/2015 68.71 69.09 68.4 68.65 2,048,666
07/27/2015 67.82 68.8 67.76 68.69 2,506,991
07/24/2015 66.9 68.0925 66.8 67.82 1,561,107
07/23/2015 67.5 67.73 66.6 67.03 1,418,482
07/22/2015 67.06 67.8 67.0209 67.66 1,569,951
07/21/2015 67.27 67.55 66.95 67.1 1,914,090
07/20/2015 67.26 67.43 66.8 67.33 1,548,384
07/17/2015 67.55 67.64 66.98 67.3 1,743,903
07/16/2015 67.7 68 67.07 67.53 2,799,244
07/15/2015 68.13 68.25 67.38 67.53 3,136,869
07/14/2015 68.71 68.76 68.06 68.13 1,448,392
07/13/2015 69.21 69.53 67.95 68.46 1,907,307
07/10/2015 68.8 69.47 68.28 68.75 1,835,418
07/09/2015 69.14 69.44 68.24 68.34 2,270,938
07/08/2015 68.07 69.065 67.65 68.7 2,689,733
07/07/2015 66.98 68.4 66.69 68.3 2,323,817
07/06/2015 65.88 66.66 65.88 66.6 1,720,837
07/02/2015 66.88 67.63 66.09 66.23 2,309,437
07/01/2015 66 66.37 65.37 66.35 3,443,605
06/30/2015 66.35 66.42 65.48 65.63 2,496,544
06/29/2015 66.38 67.22 65.72 65.76 2,430,585
06/26/2015 66.04 66.63 65.7 66.38 2,027,427
06/25/2015 66.51 66.74 65.92 65.98 2,636,757
06/24/2015 67.13 67.41 66.414 66.52 3,234,949
06/23/2015 67.41 67.88 66.65 67.03 1,661,353
06/22/2015 69.04 69.04 67.48 67.55 1,943,996
06/19/2015 68.89 69.26 68.23 68.74 3,196,905
06/18/2015 68.51 69.53 68.23 68.88 2,374,198
06/17/2015 68.04 68.35 67.32 68.23 3,060,012
06/16/2015 67.61 68.39 67.48 68 2,024,330
06/15/2015 67.83 67.95 67.37 67.52 1,932,469
06/12/2015 68.34 68.73 67.9 67.96 1,563,283
06/11/2015 68.72 68.87 68.295 68.43 2,003,894
06/10/2015 67.77 68.87 67.623 68.31 1,565,971
06/09/2015 68.31 68.535 67.685 67.81 1,443,543
06/08/2015 67.87 68.89 67.61 68.38 2,087,503
06/05/2015 68.63 68.89 67.77 67.81 2,935,507
06/04/2015 69.09 70.19 68.65 69.62 4,032,149
06/03/2015 70.31 70.454 69.22 69.29 2,643,792
06/02/2015 70.89 70.92 70.21 70.53 2,206,735
06/01/2015 70.42 71.47 70.26 71.14 1,932,597
05/29/2015 70.9 71.03 70 70.26 3,784,822
05/28/2015 71.19 71.19 70.325 70.83 1,566,836
05/27/2015 70.84 71.33 70.44 71.12 1,348,607
05/26/2015 71 71.04 70.2 70.58 2,205,855
05/22/2015 70.99 71.47 70.25 70.86 1,438,471
05/21/2015 71.66 71.67 70.91 71.24 2,095,717
05/20/2015 71.91 72.08 71.37 71.57 1,659,218
05/19/2015 71.54 72.24 71.35 71.57 1,646,390
05/18/2015 72 72.23 71.39 71.83 1,935,480
05/15/2015 71.4 72.65 71.32 72.41 2,785,526
05/14/2015 70.35 71.18 70.19 71.15 1,825,285
05/13/2015 71.1 71.65 69.9 70.09 2,665,992
05/12/2015 70.21 71.325 69.77 70.93 1,854,616
05/11/2015 71.95 72.24 70.59 70.74 2,053,961
05/08/2015 71.47 73.16 71.46 72.16 1,923,562
05/07/2015 70.95 71.97 70.81 71.47 2,692,478
05/06/2015 71.15 71.375 70.49 70.79 2,269,007
05/05/2015 72.02 72.25 70.99 71.23 1,895,086
05/04/2015 72.59 73 72 72.13 1,503,320
05/01/2015 72.25 73 72.09 72.26 1,969,421
04/30/2015 73.68 73.936 71.5301 72.02 3,481,371
04/29/2015 74.89 75.61 73.63 73.96 2,017,263
04/28/2015 75.46 75.97 75.01 75.62 1,182,588
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?