Health Care REIT (HCN)

55.90 +0.68  +1.23%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Health Care REIT Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 55.45 55.78 54.92 55.22 998825
May 24, 2012 55.60 55.96 55.02 55.63 915805
May 23, 2012 54.75 55.52 54.36 55.46 1277603
May 22, 2012 55.07 55.42 54.84 55.10 1383230
May 21, 2012 54.16 55.04 54.01 54.93 1467986
May 18, 2012 54.46 54.86 53.72 53.89 1485360
May 17, 2012 55.20 55.38 54.21 54.22 1727693
May 16, 2012 55.86 56.09 55.03 55.08 1335389
May 15, 2012 55.90 56.00 55.46 55.57 1080257
May 14, 2012 55.77 56.35 55.57 55.83 1285970
May 11, 2012 56.02 56.50 55.77 56.28 1162235
May 10, 2012 56.47 56.50 55.87 56.24 1774404
May 9, 2012 55.62 56.39 55.29 55.99 1399219
May 8, 2012 56.01 56.46 55.30 55.90 1764529
May 7, 2012 56.15 56.86 56.15 56.65 1213733
May 4, 2012 56.14 56.55 56.00 56.21 1562408
May 3, 2012 56.95 57.30 56.93 56.98 1884567
May 2, 2012 57.18 57.30 56.65 56.87 1903666
May 1, 2012 56.74 57.95 56.69 57.47 2134381
April 30, 2012 56.73 56.83 56.41 56.70 1674083
April 27, 2012 56.76 56.91 56.46 56.72 1523297
April 26, 2012 55.94 56.75 55.75 56.64 1720913
April 25, 2012 55.26 55.99 55.25 55.99 1820085
April 24, 2012 54.17 55.06 54.17 55.06 1380414
April 23, 2012 54.28 54.42 53.80 54.12 1405141
April 20, 2012 54.08 54.96 54.08 54.72 1237430
April 19, 2012 53.85 54.26 53.75 53.95 1615537
April 18, 2012 54.06 54.22 53.81 53.81 1133818
April 17, 2012 54.25 54.26 53.73 54.20 1276873
April 16, 2012 53.58 54.07 53.45 53.85 1313598
April 13, 2012 53.65 53.65 53.22 53.22 1118095
April 12, 2012 53.05 53.68 52.88 53.68 1411544
April 11, 2012 52.80 53.10 52.52 53.07 1417379
April 10, 2012 53.30 53.43 52.40 52.40 2461614
April 9, 2012 52.75 53.48 52.55 53.26 1322705
April 5, 2012 53.52 53.65 53.30 53.46 1151969
April 4, 2012 54.19 54.32 53.55 53.55 1696095
April 3, 2012 55.04 55.04 54.29 54.42 1794666
April 2, 2012 54.84 54.95 54.55 54.91 1420784
March 30, 2012 54.68 55.00 54.60 54.96 1396371
March 29, 2012 54.65 54.84 54.14 54.41 1231383
March 28, 2012 54.71 54.90 54.33 54.89 1909237
March 27, 2012 54.60 55.18 54.47 54.81 2299129
March 26, 2012 54.48 54.63 54.14 54.44 1219519
March 23, 2012 53.83 54.35 53.51 54.08 1626940
March 22, 2012 54.15 54.15 53.55 53.65 1921259
March 21, 2012 54.82 54.92 54.35 54.35 1671973
March 20, 2012 54.79 55.14 54.67 54.74 2363625
March 19, 2012 54.59 55.20 54.40 54.96 2179227
March 16, 2012 54.36 54.85 54.18 54.81 5096875
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HCN News

S&P 500 High Yields With Highest Earnings Growth + http://stks.co/3z6T + $SVU $CTL $GCI $RAI $AVP $LEG $PBCT $HRB $HCN $T $CVC $MO
about 5 days ago by DividendYield
Earnings Scorecard: HCP
May 10, 5:10PM
Health Care REIT In Line
May 08, 12:20PM
Listen to $HCN Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3ico
about 22 days ago by earningscast
$HCN trying to breakout. Another REIT investors will be watching. Low volatility vs. SPX. http://stks.co/3c4R
about 28 days ago by tradewithpete
Earnings Preview: HCP
Apr 30, 12:00PM
Earnings Preview: HCP - Analyst Blog
Apr 30, 12:00PM Zacks
$$ $SPY 3DayCharts: Good: $HCN $VTR $HCP $EXC $ECL Bad: $WMT $BIG $LXK $RAI $FSLR $STUDY
about 34 days ago by stockspot
$HCN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38ta
about 61 days ago by MarketBrief
5 Healthcare Real Estate Stocks for High Yield and Long Term Growth http://stks.co/2znF $VTR $HCP $HCN $UHT $MPW
about 69 days ago by waterburyresearch
5 Healthcare Real Estate Stocks for High Yield and Long Term Growth http://stks.co/2znE $VTR $HCP $HCN $UHT $MPW
about 69 days ago by waterburyresearch
$HCN http://stks.co/2zIU swing trade
about 70 days ago by xpertstocktrader
$HCN forms bullish "Continuation Diamond" chart pattern. http://stks.co/2o1F
about 78 days ago by RecogniaEvents
$HCN forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2o1D
about 78 days ago by RecogniaEvents
$HCN Lowers 2012 FFO Guidance to $3.53-3.63 vs $3.68-3.78 Prior, $3.74 Est
about 82 days ago by Benzinga
Five S&P 500 High Yield Stocks With Double Digit Earnings Growth + http://stks.co/2Ybo + $WIN $HCN $VZ $PBCT $LLY
about 95 days ago by DividendYield
$HCN long idea
about 96 days ago by jrtrader1998
$HCN Volume Alert - Currently at 5 x average daily volume.
about 97 days ago by TradeIdeasQuant
$HCN short
about 97 days ago by jrtrader1998
Lot of syndicate activity this AM, secondaries priced in $HCN, $TWO, $NRF, $WPRT all trading decent from pricing, good biz for IB $GS $MS
about 97 days ago by JFinDallas
RT @gman_smb Morning all. Today's watch list: $GRMN, $DELL, $TWO, $FSLR, $MOS, $HCN http://stks.co/2VcL
about 97 days ago by howardlindzon
Morning all. Today's watch list: $grmn, $dell, $two, $fslr, $mos, $hcn http://dcl.sr/ma
about 98 days ago by gman_smb
SELL $HCN Close:$55.46 Target:$53.88 Gain:2.94%
about 102 days ago by Predictor
Listen to $HCN Q4 2011 earnings call (EPS 0.91 vs est 0.898) - live at 10:00 AM, ondemand after - http://stks.co/2RR2
about 103 days ago by earningscast
High Yield Large Cap Stocks On The Way To New 52-Week Highs + http://stks.co/2Mqu + $NLY $NGG $T $MO $VOD $KMP $HCN $PAA $GSK
about 107 days ago by DividendYield
February High Yield Momentum Portfolio http://stks.co/2Mlq $cinf $cms $DUK $hcn $hcp $hrb $lmt, $LO $mo $mrk $pfe $pgn $PM $rai $scg
about 107 days ago by scottsinvestments
Pulling back to a 20d MA that has recently held as a pivot: $RWT $HCN $CLF $KLIC $SRCL $HRB $EXR $NBL $ALTR $CBE $USG $JEF $BX $CSCO
about 108 days ago by TheEquitiesRoom
$HCN http://stks.co/2IMZ over 58
about 112 days ago by ABtrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
HCN 55.90 +0.68 +1.23% 11.61B
HCKT 5.20 +0.08 +1.56% 211.25M
HCII 13.56 -0.06 -0.44% 84.17M
HCCI 18.76 +0.40 +2.18% 267.87M
HCC 31.30 +0.15 +0.48% 3.240B
HCBK 6.36 +0.03 +0.47% 3.343B
HCA 26.34 +0.32 +1.23%
HBP 1.52 -0.08 -5.00% 102.17M
HBOS 12.26 -0.09 -0.73%
HBAN 6.64 +0.18 +2.79% 5.593B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close