HCN - Welltower Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201768.3568.3967.3767.4967.491,339,284
Oct 20, 201768.2168.2167.7568.1768.171,527,700
Oct 19, 201768.3268.6567.9868.1868.181,221,100
Oct 18, 201768.1968.5167.8368.3168.311,268,900
Oct 17, 201767.7568.2967.6368.1968.191,273,400
Oct 16, 201768.2568.4367.7668.0768.071,274,900
Oct 13, 201768.3568.5667.8468.2068.201,923,900
Oct 12, 201767.8468.0167.0968.0168.011,382,300
Oct 11, 201767.9768.3067.7467.9467.941,988,400
Oct 10, 201768.4368.7267.6168.0168.012,688,900
Oct 09, 201768.4068.8268.1868.2568.251,268,500
Oct 06, 201768.3068.3967.4668.3568.352,905,100
Oct 05, 201768.8969.1868.4168.5268.522,052,800
Oct 04, 201768.9868.9868.0068.6368.633,287,100
Oct 03, 201769.6070.2069.2169.4469.441,546,600
Oct 02, 201770.8770.8769.4969.5569.551,777,700
Sep 29, 201770.3670.9669.9670.2870.282,062,000
Sep 28, 201769.8170.6069.7770.5870.581,152,300
Sep 27, 201771.2571.6669.7769.9169.912,379,700
Sep 26, 201771.2471.9070.6871.8171.812,813,100
Sep 25, 201771.0971.5170.9371.3171.311,513,100
Sep 22, 201772.3372.3970.8070.9670.961,853,100
Sep 21, 201773.1973.4072.1772.2072.201,566,100
Sep 20, 201773.7173.8772.9073.2073.202,130,200
Sep 19, 201774.4074.6373.2773.4373.431,681,200
Sep 18, 201774.5274.7173.9574.3174.311,430,500
Sep 15, 201774.2674.6273.6174.5774.572,810,000
Sep 14, 201774.0174.4573.5074.4574.451,651,300
Sep 13, 201774.2674.4873.8274.1074.101,490,100
Sep 12, 201775.2575.5874.0374.3474.341,424,100
Sep 11, 201774.5775.4374.3575.3675.361,722,400
Sep 08, 201773.9174.8173.7674.6774.671,451,100
Sep 07, 201773.8274.2273.4973.9973.991,085,300
Sep 06, 201774.2374.6373.4673.6773.672,253,700
Sep 05, 201773.8674.4073.6474.0674.062,399,000
Sep 01, 201773.2373.7873.1973.6773.671,731,000
Aug 31, 201772.8173.4172.6273.2273.222,598,000
Aug 30, 201771.8172.7171.8072.5172.512,275,000
Aug 29, 201771.4972.2371.3871.9371.931,509,300
Aug 28, 201772.0172.1071.1071.2471.24931,700
Aug 25, 201771.7972.3571.6571.9271.921,300,800
Aug 24, 201771.5171.9871.3171.4171.411,505,700
Aug 23, 201770.9071.8070.7671.5871.58930,200
Aug 22, 201771.9872.0870.7670.9370.931,176,700
Aug 21, 201770.7772.1570.5771.9871.981,378,000
Aug 18, 201771.2171.2870.5670.6570.651,403,700
Aug 17, 201771.7372.2571.1071.1071.101,368,500
Aug 16, 201771.4572.3871.2972.0072.001,661,400
Aug 15, 201771.5671.5670.8271.2471.241,590,700
Aug 14, 201770.6371.9870.5071.7571.751,555,900
Aug 11, 201770.8970.8969.8570.4070.401,346,500
Aug 10, 201771.2171.5370.5270.6070.601,486,100
Aug 09, 201772.0072.2071.1771.2471.241,222,400
Aug 08, 201771.7472.1871.4871.9471.941,536,000
Aug 07, 201771.8372.3371.3871.9271.921,253,100
Aug 04, 201772.2072.3371.6871.8371.831,361,400
Aug 04, 20170.87 Dividend
Aug 03, 201772.4373.1871.8973.0672.191,632,200
Aug 02, 201772.1272.4571.8372.4371.571,455,900
Aug 01, 201773.6073.6871.6772.3271.462,091,600
Jul 31, 201773.2173.6172.4073.3972.522,125,100
Jul 28, 201774.4074.4072.4773.0772.201,365,200
Jul 27, 201773.0073.4572.2072.7971.921,396,800
Jul 26, 201773.0473.5872.6673.2972.421,007,700
Jul 25, 201773.3173.3572.2973.0172.141,623,900
Jul 24, 201773.9674.0872.8073.1572.281,854,700
Jul 21, 201773.6774.1973.3073.9373.051,227,400
Jul 20, 201774.3274.4973.6873.7072.821,327,100
Jul 19, 201774.0174.2773.5774.1373.251,190,700
Jul 18, 201773.9274.3273.6474.0573.171,255,700
Jul 17, 201773.7274.1973.5173.8572.971,286,300
Jul 14, 201773.8974.1073.5473.7572.871,087,700
Jul 13, 201773.5473.6673.1173.3072.43956,400
Jul 12, 201773.1373.9373.1373.7172.831,020,800
Jul 11, 201772.5872.9072.0872.6171.75983,600
Jul 10, 201773.0473.1972.4972.5371.671,118,000
Jul 07, 201773.1073.2572.1672.9072.031,527,200
Jul 06, 201774.7674.7673.0273.0772.201,490,100
Jul 05, 201775.7975.7974.6575.0974.201,351,000
Jul 03, 201775.1475.9174.7475.7674.86934,900
Jun 30, 201774.8375.3874.4474.8573.961,903,100
Jun 29, 201776.1676.3374.4674.5073.612,109,900
Jun 28, 201776.5277.2276.0476.5375.621,367,100
Jun 27, 201777.4277.7976.3676.5075.591,476,600
Jun 26, 201777.6778.0077.1777.6676.741,107,700
Jun 23, 201777.3278.1777.1277.4376.512,210,200
Jun 22, 201777.0477.7076.6977.4976.571,638,800
Jun 21, 201776.9477.2076.5377.1576.231,762,900
Jun 20, 201776.3077.2376.0276.9276.002,215,100
Jun 19, 201775.6776.2575.4576.2575.342,035,200
Jun 16, 201774.8276.0774.7075.6074.703,944,200
Jun 15, 201774.1575.2174.0574.6773.781,722,000
Jun 14, 201774.9475.5974.1674.4473.552,332,100
Jun 13, 201773.9674.3473.6774.1473.261,555,300
Jun 12, 201773.4674.0473.0674.0473.162,035,300
Jun 09, 201772.8473.5672.4173.4572.581,231,600
Jun 08, 201773.1873.3572.1172.9072.031,105,200
Jun 07, 201773.0373.3872.8673.1872.311,341,000
Jun 06, 201773.6173.6572.9673.0372.16884,600
Jun 05, 201773.5773.6573.0873.4772.60874,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...