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 72.72
  • Currency US$
  • Change 1.04
  • Percent Change 1.451 %
  • Volume 1,830,091
  • Fri Nov 21, 2014 04:05 PM EST 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: 72.72 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 72.74 71.86 72.30 72.72 1,830,091
Nov 20 71.76 70.94 71.69 71.68 2,168,534
Nov 19 72.37 71.49 72.19 71.56 1,905,639
Nov 18 72.81 71.77 72.12 72.43 1,948,894
Nov 17 72.22 71.31 71.41 72.17 1,645,776
Nov 14 71.50 70.78 70.91 71.17 1,622,160
Nov 13 71.43 70.72 70.88 71.25 1,126,579
Nov 12 71.07 70.34 70.95 70.72 1,237,323
Nov 11 71.24 70.33 71.12 70.84 1,211,593
Nov 10 71.30 70.49 70.60 71.14 2,318,003
Nov 7 71.14 69.98 70.37 70.62 2,663,737
Nov 6 71.22 70.13 70.78 70.16 3,174,137
Nov 5 72.45 71.16 72.22 71.57 2,134,828
Nov 4 72.24 70.83 71.06 72.23 2,422,583
Nov 3 71.37 70.74 71.31 71.30 2,732,991
Oct 31 71.15 69.95 70.57 71.11 3,008,060
Oct 30 70.12 68.90 68.96 70.08 1,729,766
Oct 29 69.68 68.66 69.58 69.21 2,063,580
Oct 28 69.71 68.99 69.40 69.70 1,210,734
Oct 27 69.49 68.48 68.84 69.45 1,831,266
Oct 24 68.94 68.39 68.65 68.86 1,151,289
Oct 23 68.88 68.04 68.50 68.82 1,884,269
Oct 22 68.62 67.78 68.16 68.26 1,714,501
Oct 21 68.20 67.29 68.01 68.19 1,946,224
Oct 20 68.06 66.69 67.02 68.05 1,862,347
Oct 17 67.89 66.20 67.77 67.00 2,658,551
Oct 16 67.86 67.07 67.23 67.55 2,601,081
Oct 15 67.89 66.78 67.05 67.66 3,190,302
Oct 14 67.63 66.61 66.83 67.42 3,904,073
Oct 13 67.18 66.28 66.69 66.58 2,410,450
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.