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 (%)
Feb 29, 2012 54.46 54.58 54.07 54.44 3,989,166 +0.22(+0.41%)
Feb 28, 2012 54.70 54.89 54.05 54.22 2,069,261 -0.49(-0.90%)
Feb 27, 2012 54.29 54.76 53.88 54.71 2,182,372 +0.41(+0.76%)
Feb 24, 2012 54.36 54.51 53.61 54.30 2,724,991 -0.08(-0.15%)
Feb 23, 2012 53.53 54.39 53.37 54.38 3,190,326 +0.89(+1.66%)
Feb 22, 2012 53.58 53.74 53.26 53.49 17,590,116 -0.70(-1.29%)
Feb 21, 2012 54.51 54.84 54.00 54.19 3,146,065 -1.27(-2.29%)
Feb 17, 2012 55.68 55.77 54.80 55.46 1,612,013 -0.16(-0.29%)
Feb 16, 2012 56.32 56.75 55.41 55.62 2,117,156 -0.62(-1.10%)
Feb 15, 2012 56.86 56.90 56.17 56.24 1,383,088 -0.40(-0.71%)
Feb 14, 2012 57.06 57.10 56.41 56.64 1,002,756 -0.55(-0.96%)
Feb 13, 2012 56.89 57.33 56.86 57.19 981,727 +0.74(+1.31%)
Feb 10, 2012 56.64 57.06 56.30 56.45 1,433,095 -0.63(-1.10%)
Feb 09, 2012 57.40 57.66 56.86 57.08 1,524,239 -0.28(-0.49%)
Feb 08, 2012 57.40 57.44 57.00 57.36 1,650,106 +0.05(+0.09%)
Feb 07, 2012 56.88 57.44 56.78 57.31 1,560,744 +0.40(+0.70%)
Feb 06, 2012 56.77 57.05 56.54 56.91 1,557,829 +0.02(+0.04%)
Feb 03, 2012 57.26 57.26 56.59 56.89 2,542,521 -0.34(-0.59%)
Feb 02, 2012 57.32 57.62 57.02 57.23 1,829,411 +0.05(+0.09%)
Feb 01, 2012 57.43 57.55 56.96 57.18 1,940,369 -0.03(-0.05%)
Jan 31, 2012 56.93 57.29 56.78 57.21 2,001,119 +0.39(+0.69%)
Jan 30, 2012 56.78 57.24 56.54 56.82 1,653,889 -0.43(-0.75%)
Jan 27, 2012 57.27 57.43 56.65 57.25 1,092,247 -0.08(-0.14%)
Jan 26, 2012 56.98 57.48 56.74 57.33 2,599,722 +0.69(+1.22%)
Jan 25, 2012 55.47 56.70 55.23 56.64 1,841,475 +1.17(+2.11%)
Jan 24, 2012 54.97 55.57 54.94 55.47 1,916,215 +0.32(+0.58%)
Jan 23, 2012 55.10 55.36 54.91 55.15 1,436,087 +0.05(+0.09%)
Jan 20, 2012 55.13 55.21 54.67 55.10 2,533,410 -0.04(-0.07%)
Jan 19, 2012 55.85 55.98 55.11 55.14 1,859,471 -0.58(-1.04%)
Jan 18, 2012 55.00 55.74 54.88 55.72 1,873,916 +0.02(+0.04%)
Jan 17, 2012 55.97 56.14 55.34 55.70 1,307,985 +0.17(+0.31%)
Jan 13, 2012 55.03 55.59 54.92 55.53 1,403,929 +0.28(+0.51%)
Jan 12, 2012 55.78 55.78 54.73 55.25 1,334,431 -0.25(-0.45%)
Jan 11, 2012 55.26 55.56 54.88 55.50 1,285,530 +0.18(+0.33%)
Jan 10, 2012 55.08 55.70 54.82 55.32 1,876,308 +0.86(+1.58%)
Jan 09, 2012 54.44 54.51 54.05 54.46 1,318,016 +0.23(+0.42%)
Jan 06, 2012 54.18 54.48 54.03 54.23 1,549,898 -0.01(-0.02%)
Jan 05, 2012 53.63 54.37 53.60 54.24 2,231,465 +0.47(+0.87%)
Jan 04, 2012 54.75 54.75 53.76 53.77 1,949,073 -0.76(-1.39%)
Dec 30, 2011 54.64 55.11 54.53 54.53 1,079,461 -0.11(-0.20%)
Dec 29, 2011 54.18 54.69 54.16 54.64 976,560 +0.60(+1.11%)
Dec 28, 2011 54.54 54.73 54.02 54.04 948,287 -0.51(-0.93%)
Dec 27, 2011 53.98 54.87 53.76 54.55 797,457 +0.52(+0.96%)
Dec 23, 2011 53.79 54.03 53.66 54.03 1,057,844 +1.27(+2.41%)
Dec 21, 2011 52.68 52.85 52.34 52.76 1,585,635 +0.16(+0.30%)
Dec 20, 2011 52.10 52.62 51.96 52.60 1,767,202 +1.14(+2.22%)
Dec 19, 2011 52.09 52.12 51.38 51.46 1,138,280 -0.58(-1.11%)
Dec 16, 2011 51.40 52.04 51.18 52.04 3,718,005 +0.86(+1.68%)
Dec 15, 2011 51.14 51.49 50.82 51.18 1,796,216 +0.51(+1.01%)
Dec 14, 2011 50.12 51.14 50.08 50.67 1,941,934 +0.31(+0.62%)
Dec 13, 2011 50.74 50.98 50.03 50.36 1,580,365 -0.05(-0.10%)
Dec 12, 2011 50.27 50.46 49.77 50.41 1,645,612 -0.33(-0.65%)
Dec 09, 2011 49.98 50.90 49.92 50.74 2,390,815 +1.10(+2.22%)
Dec 08, 2011 50.00 50.02 49.41 49.64 2,603,479 -0.61(-1.21%)
Dec 07, 2011 49.77 50.37 49.40 50.25 1,314,341 +0.44(+0.88%)
Dec 06, 2011 49.57 50.08 49.33 49.81 2,922,564 +0.20(+0.40%)
Dec 05, 2011 50.19 50.28 49.32 49.61 1,732,217 +0.08(+0.16%)
Dec 02, 2011 50.09 50.24 49.50 49.53 2,551,988 -0.25(-0.50%)
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.