HEALTH CARE REIT Historical Stock Price

Below is the stock price history for Health Care Reit HCN. Data is recorded each day for the historical open, high, low, close and volume. The Health Care Reit stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Health Care Reit Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 66.20 66.20 65.77 65.85 185,950
2017-12-08 66.28 66.52 66.18 66.30 121,845
2017-12-07 66.35 66.97 66.03 66.04 165,481
2017-12-06 66.13 66.63 65.82 66.27 103,850
2017-12-05 67.04 67.04 65.99 66.12 143,584
2017-12-04 67.78 67.80 66.82 67.12 77,088
2017-12-01 67.82 68.19 67.31 67.925 107,684
2017-11-30 67.44 67.80 67.01 67.51 112,414
2017-11-29 66.90 67.42 66.77 67.35 46,136
2017-11-28 67.42 67.46 66.68 67.15 77,717
2017-11-27 68.27 68.27 67.51 67.51 42,520
2017-11-24 68.38 68.57 68.15 68.26 24,251
2017-11-22 68.335 68.42 67.98 68.21 39,628
2017-11-21 68.00 68.62 68.00 68.16 93,808
2017-11-20 67.96 68.05 67.61 67.86 60,130
2017-11-17 67.79 68.15 67.79 67.99 68,578
2017-11-16 67.89 68.34 67.69 68.04 69,498
2017-11-15 68.13 68.22 67.84 67.84 94,523
2017-11-14 68.10 68.69 68.08 68.13 58,804
2017-11-13 68.40 68.49 68.00 68.30 90,297
2017-11-10 68.06 68.48 68.02 68.25 56,910
2017-11-09 68.50 68.84 68.25 68.28 99,615
2017-11-08 68.51 69.02 68.51 68.68 98,731
2017-11-07 69.59 69.59 68.50 68.66 110,896
2017-11-06 67.62 68.01 67.54 68.00 159,404
2017-11-03 67.72 68.18 67.63 68.13 132,700
2017-11-02 67.37 68.03 67.33 67.63 93,212
2017-11-01 67.22 67.34 66.76 67.05 56,105
2017-10-31 66.36 66.92 66.20 66.90 66,941
2017-10-30 67.02 67.23 66.90 67.23 78,754

» More Health Care Reit Stock Price History

To see other companies like Health Care Reit (HCN), view our stock market today for news, and other data.