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 (%)
Oct 29, 2004 36.30 36.38 35.63 36.00 268,000 -0.32(-0.88%)
Oct 28, 2004 35.85 36.46 35.85 36.32 243,200 -0.46(-1.25%)
Oct 27, 2004 36.40 36.78 36.21 36.78 232,500 +0.58(+1.60%)
Oct 26, 2004 35.70 36.20 35.52 36.20 186,000 +0.58(+1.63%)
Oct 25, 2004 35.64 35.75 35.42 35.62 111,600 -0.07(-0.20%)
Oct 22, 2004 36.60 36.60 35.66 35.69 223,300 -0.81(-2.22%)
Oct 21, 2004 36.10 36.52 35.96 36.50 224,100 +0.59(+1.64%)
Oct 20, 2004 36.21 36.28 35.39 35.91 119,300 -0.29(-0.80%)
Oct 19, 2004 36.58 36.58 36.19 36.20 182,100 -0.38(-1.04%)
Oct 18, 2004 36.30 36.59 36.26 36.58 155,900 +0.09(+0.25%)
Oct 15, 2004 36.13 36.49 35.96 36.49 177,900 +0.30(+0.83%)
Oct 14, 2004 35.60 36.19 35.47 36.19 158,200 +0.50(+1.40%)
Oct 13, 2004 36.10 36.12 35.50 35.69 188,800 -0.35(-0.97%)
Oct 12, 2004 35.54 36.04 35.31 36.04 172,000 +0.50(+1.41%)
Oct 11, 2004 35.97 35.97 35.51 35.54 121,500 -0.23(-0.64%)
Oct 08, 2004 35.40 35.87 35.40 35.77 280,800 +0.31(+0.87%)
Oct 07, 2004 35.94 35.94 35.35 35.46 228,400 +0.02(+0.06%)
Oct 06, 2004 35.35 35.59 35.32 35.44 187,000 +0.03(+0.08%)
Oct 05, 2004 35.26 35.58 35.20 35.41 145,100 -0.10(-0.28%)
Oct 04, 2004 35.82 36.02 35.50 35.51 233,800 -0.31(-0.87%)
Oct 01, 2004 34.95 35.94 34.90 35.82 300,900 +0.62(+1.76%)
Sep 30, 2004 34.91 35.20 34.72 35.20 334,300 +0.41(+1.18%)
Sep 29, 2004 34.45 34.83 34.29 34.79 303,600 +0.39(+1.13%)
Sep 28, 2004 34.10 34.40 33.91 34.40 154,100 +0.35(+1.03%)
Sep 27, 2004 33.95 34.09 33.75 34.05 153,400 +0.16(+0.47%)
Sep 24, 2004 33.89 34.05 33.86 33.89 131,800 +0.01(+0.03%)
Sep 23, 2004 33.99 34.07 33.75 33.88 165,600 +0.01(+0.03%)
Sep 22, 2004 33.90 34.10 33.78 33.87 359,100 +0.01(+0.03%)
Sep 21, 2004 33.65 34.00 33.57 33.86 141,900 +0.28(+0.83%)
Sep 20, 2004 33.82 34.14 33.58 33.58 175,700 -0.42(-1.24%)
Sep 17, 2004 34.19 34.25 33.91 34.00 136,500 -0.19(-0.56%)
Sep 16, 2004 33.85 34.26 33.80 34.19 236,600 +0.19(+0.56%)
Sep 15, 2004 33.64 34.05 33.57 34.00 224,600 +0.43(+1.28%)
Sep 14, 2004 34.11 34.11 33.57 33.57 173,200 -0.50(-1.47%)
Sep 13, 2004 34.37 34.38 34.00 34.07 176,900 -0.42(-1.22%)
Sep 10, 2004 34.12 34.54 33.83 34.49 131,200 +0.45(+1.32%)
Sep 09, 2004 34.50 34.50 34.04 34.04 203,300 -0.46(-1.33%)
Sep 08, 2004 34.33 34.63 34.33 34.50 158,500 +0.18(+0.52%)
Sep 07, 2004 34.27 34.57 34.25 34.32 178,800 +0.05(+0.15%)
Sep 03, 2004 34.30 34.32 34.09 34.27 119,100 +0.11(+0.32%)
Sep 02, 2004 33.87 34.24 33.80 34.16 131,900 +0.29(+0.86%)
Sep 01, 2004 33.00 34.01 33.00 33.87 291,200 -0.13(-0.38%)
Aug 31, 2004 33.48 34.04 33.46 34.00 245,400 +0.63(+1.89%)
Aug 30, 2004 32.88 33.57 32.85 33.37 269,200 +0.54(+1.64%)
Aug 27, 2004 32.82 32.88 32.67 32.83 160,000 +0.15(+0.46%)
Aug 26, 2004 32.51 32.85 32.42 32.68 170,700 +0.17(+0.52%)
Aug 25, 2004 32.70 32.71 32.40 32.51 239,000 -0.19(-0.58%)
Aug 24, 2004 32.68 32.70 32.28 32.70 202,800 +0.20(+0.62%)
Aug 23, 2004 32.27 32.68 32.18 32.50 189,200 +0.40(+1.25%)
Aug 20, 2004 31.92 32.28 31.92 32.10 366,600 +0.34(+1.07%)
Aug 19, 2004 32.51 32.64 31.76 31.76 209,400 -0.52(-1.61%)
Aug 18, 2004 32.03 32.34 31.94 32.28 189,000 +0.25(+0.78%)
Aug 17, 2004 31.80 32.15 31.79 32.03 247,800 +0.44(+1.39%)
Aug 16, 2004 31.15 31.79 31.15 31.59 230,600 +0.48(+1.54%)
Aug 13, 2004 31.36 31.53 31.11 31.11 127,800 -0.17(-0.54%)
Aug 12, 2004 31.73 31.73 31.26 31.28 195,300 -0.41(-1.29%)
Aug 11, 2004 31.80 31.88 31.50 31.69 302,800 -0.11(-0.35%)
Aug 10, 2004 31.90 32.09 31.77 31.80 225,600 +0.06(+0.19%)
Aug 09, 2004 32.08 32.19 31.74 31.74 168,300 -0.11(-0.35%)
Aug 06, 2004 31.85 32.51 31.74 31.85 249,000 -0.02(-0.06%)
Aug 05, 2004 32.61 32.62 31.84 31.87 131,300 -0.63(-1.94%)
Aug 04, 2004 32.36 32.62 32.12 32.50 137,100 +0.09(+0.28%)
Aug 03, 2004 32.45 32.50 31.98 32.41 155,100 -0.09(-0.28%)
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.