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 (%)
Mar 30, 2012 54.68 55.00 54.60 54.96 1,396,371 +0.55(+1.01%)
Mar 29, 2012 54.65 54.84 54.14 54.41 1,231,383 -0.48(-0.87%)
Mar 28, 2012 54.71 54.90 54.33 54.89 1,909,237 +0.08(+0.15%)
Mar 27, 2012 54.60 55.18 54.47 54.81 2,299,129 +0.37(+0.68%)
Mar 26, 2012 54.48 54.63 54.14 54.44 1,219,519 +0.36(+0.67%)
Mar 23, 2012 53.83 54.35 53.51 54.08 1,626,940 +0.43(+0.80%)
Mar 22, 2012 54.15 54.15 53.55 53.65 1,921,259 -0.70(-1.29%)
Mar 21, 2012 54.82 54.92 54.35 54.35 1,671,973 -0.39(-0.71%)
Mar 20, 2012 54.79 55.14 54.67 54.74 2,363,625 -0.22(-0.40%)
Mar 19, 2012 54.59 55.20 54.40 54.96 2,179,227 +0.15(+0.27%)
Mar 16, 2012 54.36 54.85 54.19 54.81 5,096,875 +0.36(+0.66%)
Mar 15, 2012 54.45 54.56 54.05 54.45 1,835,898 -0.11(-0.20%)
Mar 14, 2012 55.20 55.27 54.36 54.56 2,841,881 -0.61(-1.11%)
Mar 13, 2012 54.75 55.33 54.49 55.17 2,511,114 +0.68(+1.25%)
Mar 12, 2012 54.34 54.90 54.31 54.49 1,712,810 +0.14(+0.26%)
Mar 09, 2012 54.05 54.45 54.00 54.35 2,501,273 +0.42(+0.78%)
Mar 08, 2012 54.38 54.47 53.80 53.93 1,790,150 -0.27(-0.50%)
Mar 07, 2012 54.20 54.25 53.71 54.20 1,468,848 +0.14(+0.26%)
Mar 06, 2012 54.66 54.93 53.93 54.06 2,001,692 -1.04(-1.89%)
Mar 05, 2012 54.58 55.13 54.39 55.10 1,554,200 +0.42(+0.77%)
Mar 02, 2012 54.75 54.93 54.35 54.68 1,581,591 -0.28(-0.51%)
Mar 01, 2012 54.58 54.98 54.38 54.96 2,153,377 +0.52(+0.96%)
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%)
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.