HCN Historical Prices | Health Care REIT, Inc. Common S Stock

Dow

0.08% Nasdaq

0.11%

Health Care REIT, Inc. (HCN)

-NYSE

74.32 2.97(3.84%) May 23, 4:05PM EDT|After Hours : 74.32 0.00 (0.00%) May 23, 4:38PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	76.42	76.42	74.20	74.32	3,814,000	74.32
May 22, 2013	79.14	80.07	76.83	77.29	3,971,400	77.29
May 21, 2013	78.00	79.13	77.88	78.98	3,068,200	78.98
May 20, 2013	77.95	78.05	77.37	77.74	1,824,800	77.74
May 17, 2013	77.40	77.96	76.98	77.95	3,777,100	77.95
May 16, 2013	77.05	77.40	76.69	77.02	2,023,600	77.02
May 15, 2013	76.04	77.30	75.60	77.30	2,039,800	77.30
May 14, 2013	75.90	76.42	75.65	76.00	2,183,600	76.00
May 13, 2013	75.50	75.95	75.25	75.83	2,100,800	75.83
May 10, 2013	75.25	75.48	74.75	75.48	2,730,300	75.48
May 9, 2013	73.58	74.94	73.55	74.70	14,181,700	74.70
May 8, 2013	74.97	75.12	73.90	74.15	2,650,300	74.15
May 7, 2013	75.26	75.82	75.00	75.62	2,007,100	75.62
May 6, 2013	74.85	75.43	74.67	75.12	1,347,500	75.12
May 3, 2013	74.97	75.50	74.74	74.90	1,773,600	74.90
May 3, 2013	0.765 Dividend
May 2, 2013	75.15	76.00	75.08	75.58	1,222,100	74.82
May 1, 2013	74.82	75.45	74.68	75.06	1,515,100	74.30
Apr 30, 2013	74.34	74.98	74.01	74.97	1,752,900	74.21
Apr 29, 2013	73.74	74.30	73.51	74.24	1,210,200	73.49
Apr 26, 2013	73.47	73.90	73.34	73.47	1,174,200	72.73
Apr 25, 2013	73.71	74.03	73.30	73.47	2,314,200	72.73
Apr 24, 2013	73.60	73.88	73.25	73.86	1,571,900	73.11
Apr 23, 2013	73.10	73.51	72.88	73.50	1,612,100	72.76
Apr 22, 2013	72.60	72.88	72.09	72.75	1,062,700	72.01
Apr 19, 2013	71.35	72.74	71.25	72.62	1,762,800	71.88
Apr 18, 2013	71.45	71.50	70.84	71.11	1,449,100	70.39
Apr 17, 2013	71.70	71.75	70.75	71.26	1,427,500	70.54
Apr 16, 2013	70.70	71.91	70.15	71.86	1,629,400	71.13
Apr 15, 2013	70.64	71.76	70.26	70.31	1,910,900	69.60
Apr 12, 2013	70.85	71.22	70.70	71.11	1,685,000	70.39
Apr 11, 2013	71.21	71.69	70.47	70.88	2,020,000	70.16
Apr 10, 2013	70.65	71.29	70.51	71.29	1,550,500	70.57
Apr 9, 2013	70.35	70.64	70.07	70.56	1,546,200	69.85
Apr 8, 2013	69.77	70.26	69.17	70.21	1,593,400	69.50
Apr 5, 2013	69.31	69.80	69.03	69.79	1,835,600	69.08
Apr 4, 2013	69.04	70.02	68.95	69.96	1,626,100	69.25
Apr 3, 2013	69.23	69.24	68.65	68.93	1,496,500	68.23
Apr 2, 2013	68.86	69.11	68.45	68.97	1,680,300	68.27
Apr 1, 2013	67.60	68.48	67.60	68.44	1,546,100	67.75
Mar 28, 2013	67.31	67.92	66.97	67.91	1,715,800	67.22
Mar 27, 2013	66.80	67.31	66.54	67.16	1,459,200	66.48
Mar 26, 2013	66.38	66.93	66.32	66.93	3,317,300	66.25
Mar 25, 2013	66.33	66.48	65.93	66.20	1,520,700	65.53
Mar 22, 2013	65.95	66.19	65.79	66.07	1,280,800	65.40
Mar 21, 2013	65.73	66.26	65.71	65.86	1,591,900	65.19
Mar 20, 2013	65.60	65.82	65.43	65.82	1,392,200	65.15
Mar 19, 2013	65.42	65.53	64.97	65.40	1,387,800	64.74
Mar 18, 2013	65.30	65.59	65.27	65.51	1,991,100	64.85
Mar 15, 2013	64.97	65.64	64.81	65.64	2,763,200	64.98
Mar 14, 2013	64.91	65.45	64.90	65.23	1,528,600	64.57
Mar 13, 2013	65.17	65.32	64.74	64.99	1,202,900	64.33
Mar 12, 2013	65.05	65.23	64.86	65.11	1,864,500	64.45
Mar 11, 2013	65.30	65.44	64.90	65.44	955,000	64.78
Mar 8, 2013	65.14	65.36	64.62	65.34	1,501,500	64.68
Mar 7, 2013	65.48	65.75	65.06	65.16	1,375,900	64.50
Mar 6, 2013	65.69	65.69	65.25	65.50	1,147,300	64.84
Mar 5, 2013	65.65	65.71	65.29	65.56	1,417,700	64.90
Mar 4, 2013	64.71	65.65	64.64	65.43	1,888,600	64.77
Mar 1, 2013	63.70	64.71	63.41	64.62	2,212,300	63.97
Feb 28, 2013	64.03	64.51	64.01	64.14	3,112,000	63.49
Feb 27, 2013	63.35	64.13	63.20	64.01	2,097,600	63.36
Feb 26, 2013	63.24	63.50	62.34	63.31	2,499,300	62.67
Feb 25, 2013	64.74	64.87	63.14	63.19	2,511,200	62.55
Feb 22, 2013	64.12	64.65	64.09	64.60	2,391,500	63.95
Feb 21, 2013	64.12	64.22	63.75	64.05	1,989,000	63.40
Feb 20, 2013	64.02	64.61	63.99	64.11	3,056,800	63.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HCN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Health Care REIT, Inc. (HCN)