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 (%)
May 28, 2004 31.90 32.46 31.69 32.45 217,300 +0.62(+1.95%)
May 27, 2004 32.10 32.16 31.50 31.83 202,300 +0.13(+0.41%)
May 26, 2004 31.35 31.75 30.86 31.70 228,000 +0.55(+1.77%)
May 25, 2004 30.72 31.23 30.65 31.15 273,700 +0.51(+1.66%)
May 24, 2004 30.65 30.71 30.15 30.64 242,700 +0.65(+2.17%)
May 21, 2004 30.71 30.80 29.85 29.99 280,700 -0.18(-0.60%)
May 20, 2004 29.72 30.26 29.61 30.17 309,200 +0.82(+2.79%)
May 19, 2004 31.04 31.05 29.34 29.35 452,300 -0.93(-3.07%)
May 18, 2004 30.41 30.43 30.00 30.28 303,500 +0.40(+1.34%)
May 17, 2004 30.23 30.38 29.09 29.88 397,800 +0.46(+1.56%)
May 14, 2004 29.48 30.27 29.40 29.42 369,000 +0.15(+0.51%)
May 13, 2004 29.63 30.22 29.27 29.27 360,200 -0.29(-0.98%)
May 12, 2004 29.83 29.90 29.26 29.56 448,500 +0.08(+0.27%)
May 11, 2004 29.06 29.70 29.00 29.48 476,500 +0.48(+1.66%)
May 10, 2004 29.85 29.85 27.70 29.00 1,007,700 -0.84(-2.82%)
May 07, 2004 31.69 31.69 29.84 29.84 468,600 -1.84(-5.81%)
May 06, 2004 32.00 32.10 31.45 31.68 279,400 -0.33(-1.03%)
May 05, 2004 32.69 32.80 32.00 32.01 218,200 -0.68(-2.08%)
May 04, 2004 31.83 32.95 31.82 32.69 473,300 +1.06(+3.35%)
May 03, 2004 31.26 31.72 31.26 31.63 492,800 -0.31(-0.97%)
Apr 30, 2004 31.87 32.20 31.37 31.94 419,200 +0.19(+0.60%)
Apr 29, 2004 32.45 32.65 31.31 31.75 382,100 -0.70(-2.16%)
Apr 28, 2004 32.82 32.94 32.35 32.45 198,400 -0.97(-2.90%)
Apr 27, 2004 33.35 33.47 33.08 33.42 233,900 +0.23(+0.69%)
Apr 26, 2004 33.35 33.35 33.01 33.19 253,500 +0.09(+0.27%)
Apr 23, 2004 33.90 33.90 32.93 33.10 229,900 -0.66(-1.95%)
Apr 22, 2004 33.39 33.99 33.30 33.76 248,400 +0.61(+1.84%)
Apr 21, 2004 31.85 33.20 31.85 33.15 339,000 +0.45(+1.38%)
Apr 20, 2004 34.00 34.20 32.50 32.70 407,800 -1.29(-3.80%)
Apr 19, 2004 34.00 34.37 33.37 33.99 199,800 -0.01(-0.03%)
Apr 16, 2004 33.90 34.60 33.70 34.00 502,200 +0.37(+1.10%)
Apr 15, 2004 32.36 33.79 32.36 33.63 680,900 +1.06(+3.25%)
Apr 14, 2004 32.00 33.08 31.56 32.57 751,300 +0.42(+1.31%)
Apr 13, 2004 31.25 33.14 31.25 32.15 806,500 -0.24(-0.74%)
Apr 12, 2004 34.50 34.50 31.50 32.39 951,300 -2.15(-6.22%)
Apr 08, 2004 35.22 35.42 34.50 34.54 316,600 -0.63(-1.79%)
Apr 07, 2004 33.85 35.59 33.63 35.17 722,300 +0.80(+2.33%)
Apr 06, 2004 37.00 37.04 33.62 34.37 1,486,200 -3.08(-8.22%)
Apr 05, 2004 39.35 39.50 36.95 37.45 608,200 -2.50(-6.26%)
Apr 02, 2004 40.53 40.88 39.92 39.95 265,000 -0.75(-1.84%)
Apr 01, 2004 39.45 40.76 39.45 40.70 267,200 +0.10(+0.25%)
Mar 31, 2004 39.80 40.65 39.51 40.60 334,000 +0.76(+1.91%)
Mar 30, 2004 38.88 39.84 38.87 39.84 186,900 +0.79(+2.02%)
Mar 29, 2004 39.06 39.20 38.90 39.05 184,200 +0.33(+0.85%)
Mar 26, 2004 39.05 39.31 38.65 38.72 114,000 -0.48(-1.22%)
Mar 25, 2004 38.67 39.32 38.60 39.20 168,600 +0.78(+2.03%)
Mar 24, 2004 39.21 39.21 38.42 38.42 140,300 -0.79(-2.01%)
Mar 23, 2004 38.69 39.21 38.69 39.21 129,100 +0.52(+1.34%)
Mar 22, 2004 38.82 38.83 38.24 38.69 255,900 -0.13(-0.33%)
Mar 19, 2004 38.75 38.86 38.48 38.82 181,700 +0.07(+0.18%)
Mar 18, 2004 38.45 38.75 38.37 38.75 168,200 +0.15(+0.39%)
Mar 17, 2004 37.95 38.60 37.89 38.60 169,700 +0.65(+1.71%)
Mar 16, 2004 37.65 38.03 37.64 37.95 162,600 +0.26(+0.69%)
Mar 15, 2004 38.55 38.55 37.67 37.69 165,400 -0.88(-2.28%)
Mar 12, 2004 37.80 38.57 37.73 38.57 163,500 +0.78(+2.06%)
Mar 11, 2004 37.80 38.27 37.60 37.79 268,000 -0.25(-0.66%)
Mar 10, 2004 38.68 38.90 38.04 38.04 150,600 -0.64(-1.65%)
Mar 09, 2004 38.82 38.89 38.38 38.68 142,300 -0.14(-0.36%)
Mar 08, 2004 39.05 39.32 38.75 38.82 142,700 -0.42(-1.07%)
Mar 05, 2004 39.05 39.28 38.85 39.24 121,800 +0.16(+0.41%)
Mar 04, 2004 38.83 39.08 38.68 39.08 132,100 +0.28(+0.72%)
Mar 03, 2004 38.07 38.93 38.02 38.80 166,300 +0.73(+1.92%)
Mar 02, 2004 38.16 38.46 38.03 38.07 319,300 -0.24(-0.63%)
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.