Stock Quote for NYSE, HCN - Health Care Reit, Inc.

HCN

HEALTH CARE REIT

11/20/09 17:16

LAST: 43.84	CHANGE: 0.08	OPEN: 43.62	HIGH: 44.22	ASK: 59.10	VOLUME: 1,381,338
LAST: 43.84	CHANGE(%): 0.18	PREV: 43.76	LOW: 43.51	BID: 19.54	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	43.62	44.22	43.51	43.84	1,381,300
11/19/09	44.04	44.13	43.57	43.76	1,517,000
11/18/09	43.42	44.38	43.35	44.27	1,379,400
11/17/09	43.42	44.02	43.21	43.23	1,754,100
11/16/09	43.37	44.05	43.12	43.50	1,895,700
11/13/09	43.15	43.36	42.75	43.16	1,319,400
11/12/09	43.41	43.69	42.75	42.85	1,491,200
11/11/09	43.35	43.93	43.07	43.45	1,413,300
11/10/09	43.62	43.62	42.35	43.02	1,645,300
11/09/09	42.65	43.78	42.32	43.72	2,170,300
11/06/09	42.27	43.00	41.92	42.14	2,060,100
11/05/09	43.71	43.71	41.93	42.90	2,920,800
11/04/09	45.12	45.45	43.67	43.73	2,495,400
11/03/09	44.75	45.23	44.26	44.96	2,313,400
11/02/09	44.54	45.42	43.99	45.03	2,339,300
10/30/09	45.21	45.48	43.74	44.37	3,406,700
10/29/09	44.60	45.56	44.10	45.46	2,124,000
10/28/09	44.91	45.64	44.00	44.04	2,719,000
10/27/09	45.05	45.74	44.91	45.20	2,301,800
10/26/09	44.53	45.58	44.53	45.03	2,184,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist