Welltower Inc (HCN) Historical Stock Data

Historical Data

In the past 30 trading days, HCN is down -0.07% a day on average. There have been 23 days where Welltower Inc closed green and 7 days where HCN closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	19.38	19.38	↑$0.00 (0.00%)	19.38	19.38	203
2020-10-05	19.11	19.11	↑$0.00 (0.00%)	19.11	19.11	101
2020-10-02	19.30	19.30	↑$0.00 (0.00%)	19.30	19.30	100
2020-10-01	19.40	19.40	↑$0.00 (0.00%)	19.40	19.40	171
2020-09-30	19.20	19.24	↑$0.04 (0.21%)	19.20	19.24	9.20K
2020-09-29	19.16	19.00	↓$0.16 (-0.84%)	19.00	19.16	1.20K
2020-09-25	19.20	19.20	↑$0.00 (0.00%)	19.20	19.20	1K
2020-09-24	19.40	19.40	↑$0.00 (0.00%)	19.40	19.40	125
2020-09-22	19.83	19.64	↓$0.19 (-0.96%)	19.45	19.83	0.91K
2020-09-18	19.96	19.96	↑$0.00 (0.00%)	19.96	19.96	251
2020-09-16	20.11	20.01	↓$0.10 (-0.50%)	20.01	20.11	702
2020-09-14	19.79	19.79	↑$0.00 (0.00%)	19.79	19.79	652
2020-09-11	19.60	19.60	↑$0.00 (0.00%)	19.60	19.60	300
2020-09-08	19.40	19.55	↑$0.15 (0.77%)	19.40	19.55	376
2020-09-04	19.58	19.40	↓$0.18 (-0.92%)	19.40	19.58	1.15K
2020-09-03	19.70	19.60	↓$0.10 (-0.51%)	19.60	19.70	2.50K
2020-09-02	19.60	19.65	↑$0.05 (0.26%)	19.60	19.65	524
2020-09-01	19.57	19.57	↑$0.00 (0.00%)	19.57	19.57	110
2020-08-31	19.60	19.50	↓$0.10 (-0.51%)	19.50	19.60	1.85K
2020-08-27	19.94	19.65	↓$0.29 (-1.45%)	19.65	19.94	19.24K
2020-08-24	20.15	20.15	↑$0.00 (0.00%)	20.15	20.15	570
2020-08-20	20.10	20.10	↑$0.00 (0.00%)	20.10	20.10	177
2020-08-19	20.05	20.05	↑$0.00 (0.00%)	20.05	20.05	215
2020-08-18	20.20	20.20	↑$0.00 (0.00%)	20.20	20.20	300
2020-08-17	20.20	20.40	↑$0.20 (0.99%)	20.20	20.40	1.24K
2020-08-12	20.33	20.33	↑$0.00 (0.00%)	20.33	20.33	405
2020-08-11	19.92	19.92	↑$0.00 (0.00%)	19.92	19.92	138
2020-08-10	19.76	19.76	↑$0.00 (0.00%)	19.76	19.76	323
2020-08-07	19.60	19.77	↑$0.17 (0.87%)	19.57	19.77	620
2020-08-06	19.49	19.60	↑$0.11 (0.56%)	19.49	19.60	1.40K