Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 42.80 43.08 42.38 42.71 1,505,167 -0.37(-0.86%)
Aug 28, 2009 43.00 43.10 42.60 43.08 1,574,038 +0.26(+0.61%)
Aug 27, 2009 42.37 42.93 41.78 42.82 1,227,423 +0.57(+1.35%)
Aug 26, 2009 42.39 42.59 41.92 42.25 1,701,173 -0.15(-0.35%)
Aug 25, 2009 42.66 43.13 42.27 42.40 1,808,236 -0.07(-0.16%)
Aug 24, 2009 43.33 43.53 42.42 42.47 1,896,851 -0.54(-1.26%)
Aug 21, 2009 42.09 43.27 42.09 43.01 2,846,030 +1.02(+2.43%)
Aug 20, 2009 40.69 41.99 40.52 41.99 1,811,119 +1.50(+3.70%)
Aug 19, 2009 40.02 40.52 39.58 40.49 1,345,679 +0.12(+0.30%)
Aug 18, 2009 39.89 40.70 39.71 40.37 1,322,404 +0.31(+0.77%)
Aug 17, 2009 39.96 40.41 39.65 40.06 2,282,224 -0.70(-1.72%)
Aug 14, 2009 40.45 40.83 39.90 40.76 1,697,354 +0.19(+0.47%)
Aug 13, 2009 41.30 41.61 40.44 40.57 1,851,050 -0.49(-1.19%)
Aug 12, 2009 40.80 41.96 40.76 41.06 2,012,914 +0.04(+0.10%)
Aug 11, 2009 41.69 41.69 40.67 41.02 1,789,529 -0.99(-2.36%)
Aug 10, 2009 42.76 43.10 41.49 42.01 1,666,014 -1.09(-2.53%)
Aug 07, 2009 41.75 43.78 41.49 43.10 2,028,125 +1.72(+4.16%)
Aug 06, 2009 42.99 44.40 41.27 41.38 2,582,994 -2.49(-5.68%)
Aug 05, 2009 42.51 43.93 42.14 43.87 1,726,459 +1.39(+3.27%)
Aug 04, 2009 40.76 42.51 40.55 42.48 3,121,039 +1.70(+4.17%)
Aug 03, 2009 40.36 40.92 40.25 40.78 1,837,004 +0.72(+1.80%)
Jul 31, 2009 40.02 40.68 39.87 40.06 1,272,444 -0.06(-0.15%)
Jul 30, 2009 39.50 40.75 39.46 40.12 2,059,207 +1.01(+2.58%)
Jul 29, 2009 39.24 39.55 38.79 39.11 1,322,340 -0.10(-0.26%)
Jul 28, 2009 39.27 39.38 38.76 39.21 1,168,501 +0.00(+0.00%)
Jul 27, 2009 38.86 39.49 38.51 39.21 1,280,835 +0.41(+1.06%)
Jul 24, 2009 38.60 38.97 37.86 38.80 720 -0.03(-0.08%)
Jul 23, 2009 37.22 39.06 37.20 38.83 2,150,405 +1.48(+3.96%)
Jul 22, 2009 37.13 38.12 37.13 37.35 1,743,138 -0.26(-0.69%)
Jul 21, 2009 37.43 37.69 36.88 37.61 1,431,843 +0.24(+0.64%)
Jul 20, 2009 36.36 37.38 36.30 37.37 1,903,542 +1.01(+2.78%)
Jul 17, 2009 36.69 36.84 36.03 36.36 1,592,773 -0.39(-1.06%)
Jul 16, 2009 36.16 37.00 35.84 36.75 1,333,850 +0.22(+0.60%)
Jul 15, 2009 35.89 36.75 35.49 36.53 2,458,529 +1.03(+2.90%)
Jul 14, 2009 35.43 35.61 34.73 35.50 1,648,669 +0.14(+0.40%)
Jul 13, 2009 34.70 35.44 34.70 35.36 2,719,468 +1.10(+3.21%)
Jul 10, 2009 33.80 34.45 33.55 34.26 1,370,759 +0.22(+0.65%)
Jul 09, 2009 34.62 34.87 33.97 34.04 1,683,350 -0.38(-1.10%)
Jul 08, 2009 34.64 34.64 33.64 34.42 2,755,369 +0.31(+0.91%)
Jul 07, 2009 34.79 35.23 34.02 34.11 2,616,025 -0.30(-0.87%)
Jul 06, 2009 32.64 34.43 32.64 34.41 2,484,674 +1.34(+4.05%)
Jul 02, 2009 34.13 34.38 33.07 33.07 2,195,799 -1.30(-3.78%)
Jul 01, 2009 34.12 34.49 34.07 34.37 1,128,251 +0.27(+0.79%)
Jun 30, 2009 34.08 34.38 33.73 34.10 1,259,490 +0.12(+0.35%)
Jun 29, 2009 33.61 34.09 33.39 33.98 1,446,265 +0.30(+0.89%)
Jun 26, 2009 33.73 33.99 33.30 33.68 2,160,065 -0.18(-0.53%)
Jun 25, 2009 33.19 33.95 33.13 33.86 1,635,903 +0.31(+0.92%)
Jun 24, 2009 33.49 33.98 33.26 33.55 1,788,649 +0.29(+0.87%)
Jun 23, 2009 33.18 33.88 33.04 33.26 1,782,526 +0.06(+0.18%)
Jun 22, 2009 34.07 34.31 33.04 33.20 2,418,183 -1.08(-3.15%)
Jun 19, 2009 34.54 34.57 33.92 34.28 2,494,710 +0.10(+0.29%)
Jun 18, 2009 34.32 34.64 33.90 34.18 2,014,332 -0.03(-0.09%)
Jun 17, 2009 34.24 34.84 33.67 34.21 2,083,267 -0.03(-0.09%)
Jun 16, 2009 34.63 35.20 33.88 34.24 1,672,733 -0.17(-0.49%)
Jun 15, 2009 35.56 35.65 34.17 34.41 2,384,120 -1.49(-4.15%)
Jun 12, 2009 34.54 35.98 34.51 35.90 1,692,232 +1.23(+3.55%)
Jun 11, 2009 35.15 35.61 34.60 34.67 1,476,239 -0.59(-1.67%)
Jun 10, 2009 36.31 36.34 34.72 35.26 2,329,827 -0.80(-2.22%)
Jun 09, 2009 36.04 36.28 35.74 36.06 1,991,181 +0.11(+0.31%)
Jun 08, 2009 35.91 36.23 35.38 35.95 2,087,178 +0.25(+0.70%)
Jun 05, 2009 36.36 36.41 35.40 35.70 2,341,892 -0.18(-0.50%)
Jun 04, 2009 34.52 36.02 34.52 35.88 2,537,231 +1.16(+3.34%)
Jun 03, 2009 34.06 34.87 34.04 34.72 1,973,755 +0.37(+1.08%)
Jun 02, 2009 34.80 34.96 34.20 34.35 2,263,709 -0.58(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.