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
2018-02-20 55.68 56.01 54.835 54.91 160,103
2018-02-16 55.59 56.17 55.35 55.91 147,207
2018-02-15 54.26 55.47 54.26 55.16 185,407
2018-02-14 54.11 54.28 53.44 54.14 182,310
2018-02-13 54.27 55.31 53.68 55.20 233,906
2018-02-12 54.75 54.75 53.03 54.39 225,356
2018-02-09 54.29 55.81 53.93 55.81 370,270
2018-02-08 56.12 57.13 54.905 54.905 196,097
2018-02-07 56.80 58.03 56.45 56.60 172,662
2018-02-06 55.65 57.22 55.50 57.14 179,344
2018-02-05 58.61 58.79 56.54 56.62 148,919
2018-02-02 57.04 58.74 57.04 58.18 112,190
2018-02-01 60.19 60.19 57.96 57.97 148,119
2018-01-31 58.73 59.90 58.73 59.86 129,269
2018-01-30 59.79 59.79 58.57 58.59 112,186
2018-01-29 60.00 60.00 59.01 59.58 120,645
2018-01-26 60.88 60.88 60.10 60.53 68,213
2018-01-25 60.51 60.89 60.47 60.84 100,021
2018-01-24 60.25 60.92 60.19 60.53 107,976
2018-01-23 59.66 60.39 59.34 60.27 130,609
2018-01-22 59.23 59.675 59.03 59.20 105,186
2018-01-19 59.29 59.29 58.28 59.13 133,516
2018-01-18 59.53 59.64 59.03 59.29 167,214
2018-01-17 59.50 60.18 59.04 60.08 176,711
2018-01-16 59.27 60.66 59.24 59.30 99,203
2018-01-12 60.10 60.10 58.98 59.145 85,266
2018-01-11 61.04 61.35 60.21 60.23 96,272
2018-01-10 60.74 61.13 60.74 60.78 95,051
2018-01-09 62.59 62.59 61.35 61.38 129,624
2018-01-08 62.39 62.82 62.34 62.70 65,961

» 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.