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, 2010 50.90 51.31 50.80 51.10 1,107,801 +0.25(+0.49%)
Oct 28, 2010 50.98 51.10 50.33 50.85 843,091 +0.07(+0.14%)
Oct 27, 2010 50.93 51.20 50.51 50.78 1,317,018 -0.44(-0.86%)
Oct 25, 2010 51.24 51.35 50.88 51.22 990,434 +0.32(+0.63%)
Oct 22, 2010 51.07 51.14 50.51 50.90 824,247 +0.02(+0.04%)
Oct 21, 2010 51.03 51.25 50.53 50.88 862,982 +0.08(+0.16%)
Oct 20, 2010 50.17 51.37 50.17 50.80 1,551,574 +0.69(+1.38%)
Oct 19, 2010 49.90 50.63 49.60 50.11 1,579,678 -0.16(-0.32%)
Oct 18, 2010 49.50 50.27 49.49 50.27 1,067,170 +0.81(+1.64%)
Oct 15, 2010 49.86 49.86 49.32 49.46 905,276 +0.00(+0.00%)
Oct 14, 2010 49.34 49.70 49.19 49.46 840,360 +0.13(+0.26%)
Oct 13, 2010 49.30 49.71 49.10 49.33 1,159,077 +0.21(+0.43%)
Oct 12, 2010 48.82 49.17 48.48 49.12 1,369,321 +0.28(+0.57%)
Oct 11, 2010 48.71 49.30 48.71 48.84 1,088,349 +0.13(+0.27%)
Oct 08, 2010 48.71 48.94 48.56 48.71 913,029 -0.13(-0.27%)
Oct 07, 2010 48.84 48.98 48.64 48.84 1,280,358 +0.13(+0.27%)
Oct 06, 2010 48.67 48.71 48.40 48.71 1,040,746 -0.06(-0.12%)
Oct 05, 2010 47.96 48.82 47.70 48.77 1,636,801 +1.03(+2.16%)
Oct 04, 2010 47.36 47.77 47.21 47.74 1,320,068 +0.36(+0.76%)
Oct 01, 2010 47.38 47.72 46.74 47.38 1,155,279 +0.04(+0.09%)
Sep 30, 2010 47.34 47.58 46.84 47.34 34,333 +0.35(+0.74%)
Sep 29, 2010 47.21 47.31 46.75 46.99 955,018 -0.32(-0.68%)
Sep 28, 2010 46.94 47.38 46.26 47.31 6,773 +0.46(+0.98%)
Sep 27, 2010 47.49 47.49 46.69 46.85 942,805 -0.52(-1.10%)
Sep 24, 2010 46.72 47.39 46.45 47.37 1,299,192 +1.05(+2.27%)
Sep 23, 2010 46.32 46.82 46.26 46.32 102 -0.63(-1.34%)
Sep 22, 2010 46.82 47.22 46.81 46.95 1,597,554 -0.05(-0.11%)
Sep 21, 2010 46.87 47.45 46.75 47.00 8,441,368 -1.43(-2.95%)
Sep 20, 2010 47.95 48.54 47.80 48.43 1,425,522 +0.52(+1.09%)
Sep 17, 2010 47.91 47.93 47.42 47.91 1,210,100 +0.16(+0.34%)
Sep 15, 2010 47.26 47.87 46.89 47.75 792,802 +0.31(+0.65%)
Sep 14, 2010 47.16 47.67 46.97 47.44 922,861 +0.09(+0.19%)
Sep 13, 2010 47.29 47.38 46.77 47.35 856,280 +0.65(+1.39%)
Sep 10, 2010 46.64 46.81 46.37 46.70 867,874 +0.08(+0.17%)
Sep 09, 2010 47.74 47.81 46.49 46.62 1,192 -0.56(-1.19%)
Sep 08, 2010 47.15 47.44 46.99 47.18 7,129 +0.07(+0.15%)
Sep 07, 2010 47.51 47.65 47.09 47.11 132 -0.64(-1.34%)
Sep 03, 2010 47.64 47.98 47.31 47.75 1,588,259 +0.44(+0.93%)
Sep 02, 2010 46.90 47.33 46.60 47.31 2,777 +0.48(+1.02%)
Sep 01, 2010 46.33 46.88 45.92 46.83 2,080,530 +1.00(+2.18%)
Aug 31, 2010 45.77 46.02 45.25 45.83 31,184 +0.16(+0.35%)
Aug 30, 2010 45.69 45.94 45.43 45.67 1,085,354 -0.02(-0.04%)
Aug 27, 2010 44.88 45.72 44.50 45.69 1,312,522 +0.82(+1.83%)
Aug 26, 2010 45.38 45.53 44.86 44.87 1,442,559 -0.36(-0.80%)
Aug 25, 2010 44.66 45.41 44.43 45.23 2,387 +0.41(+0.91%)
Aug 24, 2010 44.30 45.16 44.20 44.82 165 +0.15(+0.34%)
Aug 23, 2010 45.20 45.25 44.65 44.67 966,597 -0.41(-0.91%)
Aug 20, 2010 44.65 45.14 44.60 45.08 1,024,641 +0.22(+0.49%)
Aug 19, 2010 45.16 45.28 44.64 44.86 3,947 -0.49(-1.08%)
Aug 18, 2010 45.42 45.57 45.11 45.35 2,343 -0.04(-0.09%)
Aug 17, 2010 44.86 45.50 44.63 45.39 4,024 +0.90(+2.02%)
Aug 16, 2010 44.57 44.94 44.24 44.49 1,068,646 -0.23(-0.51%)
Aug 13, 2010 44.72 45.12 44.63 44.72 1,247,213 +0.06(+0.13%)
Aug 12, 2010 44.09 45.13 44.09 44.66 1,581,044 -0.05(-0.11%)
Aug 11, 2010 45.10 45.15 44.48 44.71 1,573,533 -0.63(-1.39%)
Aug 10, 2010 45.34 46.06 45.14 45.34 35,906 -0.26(-0.57%)
Aug 09, 2010 45.57 45.80 45.38 45.60 1,193,804 +0.11(+0.24%)
Aug 06, 2010 45.49 45.59 44.80 45.49 1,264,994 -0.01(-0.02%)
Aug 05, 2010 45.33 45.72 45.06 45.50 1,698,160 -0.51(-1.11%)
Aug 04, 2010 46.25 46.59 45.66 46.01 4,732 -0.02(-0.04%)
Aug 03, 2010 46.39 46.49 45.91 46.03 2,387 -0.53(-1.14%)
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.