The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Health Care REIT

  • HCN
  • NYSE
  • Financial Services
  • Latest 65.88
  • Currency US$
  • Change 0.20
  • Percent Change 0.305 %
  • Volume 1,288,700
  • Tue Aug 19, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 65.88 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 66.28 65.73 65.90 65.88 1,288,700
Aug 18 65.79 65.34 65.51 65.68 1,385,867
Aug 15 66.35 65.27 65.78 65.31 2,286,770
Aug 14 65.98 65.03 65.24 65.69 2,016,269
Aug 13 65.06 63.81 63.97 64.95 2,244,767
Aug 12 63.60 63.21 63.29 63.51 1,745,966
Aug 11 63.59 63.04 63.18 63.21 2,767,085
Aug 8 63.68 62.82 63.24 63.10 3,639,483
Aug 7 63.57 63.03 63.55 63.09 2,016,832
Aug 6 64.59 64.00 64.16 64.10 2,136,879
Aug 5 65.05 63.90 65.05 64.18 1,748,926
Aug 4 64.88 64.10 64.55 64.70 1,425,570
Aug 1 65.16 63.51 63.69 64.58 2,561,503
Jul 31 64.38 63.40 63.92 63.63 2,750,315
Jul 30 64.68 63.69 64.29 64.03 1,417,070
Jul 29 64.72 64.24 64.62 64.36 1,172,818
Jul 28 64.86 64.34 64.34 64.75 1,384,318
Jul 25 64.85 64.27 64.63 64.48 1,763,742
Jul 24 64.72 64.35 64.62 64.70 1,756,065
Jul 23 64.63 64.24 64.24 64.57 1,458,162
Jul 22 64.70 64.22 64.43 64.37 1,758,370
Jul 21 64.35 63.80 64.00 64.26 1,011,626
Jul 18 64.30 63.59 64.00 64.29 2,292,320
Jul 17 63.97 63.16 63.18 63.69 2,080,648
Jul 16 63.67 63.00 63.20 63.56 1,433,638
Jul 15 63.20 62.74 62.79 63.18 1,506,480
Jul 14 63.02 62.44 62.75 62.98 1,284,246
Jul 11 63.02 62.56 62.99 62.82 1,352,842
Jul 10 63.40 62.51 62.57 62.89 2,073,790
Jul 9 62.73 62.01 62.55 62.66 1,662,149
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.