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 (%)
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%)
Aug 02, 2004 31.50 32.50 31.50 32.50 279,600 +0.23(+0.71%)
Jul 30, 2004 31.85 32.27 31.74 32.27 245,200 +0.67(+2.12%)
Jul 29, 2004 31.84 31.89 31.50 31.60 162,400 -0.08(-0.25%)
Jul 28, 2004 31.79 31.80 31.32 31.68 219,300 -0.67(-2.07%)
Jul 27, 2004 32.15 32.52 32.00 32.35 230,300 +0.35(+1.09%)
Jul 26, 2004 32.50 32.56 31.81 32.00 291,700 -0.49(-1.51%)
Jul 23, 2004 32.31 32.79 32.01 32.49 267,200 +0.28(+0.87%)
Jul 22, 2004 33.49 33.49 32.14 32.21 420,500 -1.28(-3.82%)
Jul 21, 2004 34.07 34.07 33.35 33.49 258,600 -0.58(-1.70%)
Jul 20, 2004 34.48 34.48 34.00 34.07 177,700 -0.17(-0.50%)
Jul 19, 2004 34.12 34.24 33.82 34.24 194,400 +0.27(+0.79%)
Jul 16, 2004 34.21 34.29 33.95 33.97 103,000 -0.15(-0.44%)
Jul 15, 2004 33.90 34.21 33.80 34.12 131,100 +0.28(+0.83%)
Jul 14, 2004 33.67 33.87 33.63 33.84 141,900 +0.18(+0.53%)
Jul 13, 2004 34.05 34.05 33.50 33.66 234,700 -0.39(-1.15%)
Jul 12, 2004 32.99 34.05 32.62 34.05 526,100 +1.05(+3.18%)
Jul 09, 2004 33.11 33.44 32.84 33.00 143,600 -0.11(-0.33%)
Jul 08, 2004 33.71 33.71 33.00 33.11 202,300 -0.49(-1.46%)
Jul 07, 2004 33.33 33.72 33.30 33.60 192,700 +0.27(+0.81%)
Jul 06, 2004 33.33 33.48 32.81 33.33 277,500 +0.00(+0.00%)
Jul 02, 2004 32.49 33.34 32.49 33.33 268,300 +0.83(+2.55%)
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.