HCN: Historical Prices for HEALTH CARE REIT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	44.12	44.37	43.87	44.05	852,500	44.05
24-Nov-09	44.10	44.22	43.81	44.05	1,331,300	44.05
23-Nov-09	44.44	44.74	43.92	44.21	1,259,200	44.21
20-Nov-09	43.62	44.22	43.51	43.84	1,381,400	43.84
19-Nov-09	44.04	44.13	43.57	43.76	1,517,100	43.76
18-Nov-09	43.42	44.38	43.35	44.27	1,379,500	44.27
17-Nov-09	43.42	44.02	43.21	43.23	1,754,200	43.23
16-Nov-09	43.37	44.05	43.12	43.50	1,895,800	43.50
13-Nov-09	43.15	43.36	42.75	43.16	1,319,400	43.16
12-Nov-09	43.41	43.69	42.75	42.85	1,491,300	42.85
11-Nov-09	43.35	43.93	43.07	43.45	1,413,400	43.45
10-Nov-09	43.62	43.62	42.35	43.02	1,645,400	43.02
9-Nov-09	42.65	43.78	42.32	43.72	2,170,400	43.72
6-Nov-09	42.27	43.00	41.92	42.14	2,060,200	42.14
5-Nov-09	43.71	43.71	41.93	42.90	2,919,800	42.90
5-Nov-09	$ 0.68 Dividend
4-Nov-09	45.12	45.45	43.67	43.73	2,495,400	43.05
3-Nov-09	44.75	45.23	44.26	44.96	2,313,500	44.26
2-Nov-09	44.54	45.42	43.99	45.03	2,339,400	44.33
30-Oct-09	45.21	45.48	43.74	44.37	3,406,800	43.68
29-Oct-09	44.60	45.56	44.10	45.46	2,124,100	44.75
28-Oct-09	44.91	45.64	44.00	44.04	2,719,100	43.36
27-Oct-09	45.05	45.74	44.91	45.20	2,301,900	44.50
26-Oct-09	44.53	45.58	44.53	45.03	2,184,600	44.33
23-Oct-09	45.02	45.43	44.36	44.49	2,625,700	43.80
22-Oct-09	43.89	45.12	43.57	45.07	1,890,900	44.37
21-Oct-09	44.28	45.00	43.89	43.92	1,631,100	43.24
20-Oct-09	45.42	45.42	44.46	44.59	1,872,100	43.90
19-Oct-09	44.58	45.71	44.28	45.48	1,928,700	44.77
16-Oct-09	44.45	44.73	43.95	44.25	1,774,000	43.56
15-Oct-09	44.41	44.87	44.36	44.82	1,292,300	44.12
14-Oct-09	44.19	44.96	43.98	44.81	1,978,500	44.11
13-Oct-09	43.78	43.93	43.14	43.67	1,260,800	42.99
12-Oct-09	43.70	44.07	43.46	43.93	1,287,600	43.25
9-Oct-09	42.94	43.74	42.70	43.69	1,588,600	43.01
8-Oct-09	42.82	43.14	42.57	42.96	1,738,500	42.29
7-Oct-09	42.09	42.56	41.87	42.53	1,349,300	41.87
6-Oct-09	42.72	43.05	41.87	42.31	1,470,600	41.65
5-Oct-09	41.65	42.53	41.56	42.37	2,180,100	41.71
2-Oct-09	40.71	42.01	40.53	41.38	2,573,600	40.74
1-Oct-09	41.59	41.79	40.96	41.00	3,029,800	40.36
30-Sep-09	42.51	42.79	41.17	41.62	3,862,800	40.97
29-Sep-09	43.13	43.51	42.39	42.46	1,793,400	41.80
28-Sep-09	41.96	43.05	41.89	43.03	1,821,500	42.36
25-Sep-09	41.75	42.44	41.61	41.87	1,749,600	41.22
24-Sep-09	43.14	43.33	41.63	42.01	1,774,300	41.36
23-Sep-09	43.99	44.19	42.67	42.70	2,112,200	42.04
22-Sep-09	43.45	44.00	43.27	43.98	1,854,100	43.30
21-Sep-09	43.14	43.39	42.62	42.99	1,717,300	42.32
18-Sep-09	43.51	43.78	42.80	43.44	2,140,000	42.76
17-Sep-09	43.39	44.37	42.77	43.29	1,571,800	42.62
16-Sep-09	42.53	43.47	42.41	43.45	1,907,800	42.77
15-Sep-09	41.98	42.90	41.44	42.59	1,627,500	41.93
14-Sep-09	40.88	41.98	40.62	41.97	1,563,800	41.32
11-Sep-09	41.14	41.58	40.92	41.28	1,755,100	40.64
10-Sep-09	41.39	41.39	40.56	41.14	1,911,500	40.50
9-Sep-09	40.66	41.40	40.24	41.39	1,983,600	40.75
8-Sep-09	40.33	40.79	40.11	40.76	2,531,800	40.13
4-Sep-09	40.11	40.23	39.55	40.14	1,989,700	39.52
3-Sep-09	40.14	40.17	39.78	40.00	3,155,100	39.38
2-Sep-09	39.89	40.40	39.82	40.00	4,087,800	39.38
1-Sep-09	40.70	41.41	40.00	40.08	11,499,600	39.46
31-Aug-09	42.80	43.08	42.38	42.71	1,505,200	42.05
28-Aug-09	43.00	43.10	42.60	43.08	1,574,100	42.41
27-Aug-09	42.37	42.93	41.78	42.82	1,227,100	42.15
26-Aug-09	42.39	42.59	41.92	42.25	1,701,200	41.59
25-Aug-09	42.66	43.13	42.27	42.40	1,808,300	41.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions