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 (%)
Jan 31, 2003 25.26 25.80 25.25 25.80 165,800 +0.50(+1.98%)
Jan 30, 2003 25.40 25.60 25.30 25.30 149,800 -0.05(-0.20%)
Jan 29, 2003 25.26 25.46 25.11 25.35 176,800 -0.50(-1.93%)
Jan 28, 2003 25.80 25.88 25.58 25.85 261,900 +0.03(+0.12%)
Jan 27, 2003 26.03 26.10 25.50 25.82 233,300 -0.21(-0.81%)
Jan 24, 2003 26.51 26.58 26.01 26.03 256,200 -0.55(-2.07%)
Jan 23, 2003 26.50 26.80 26.40 26.58 143,300 +0.10(+0.38%)
Jan 22, 2003 26.45 26.62 26.40 26.48 142,400 +0.18(+0.68%)
Jan 21, 2003 26.44 26.56 26.22 26.30 88,900 -0.20(-0.75%)
Jan 17, 2003 26.51 26.53 26.25 26.50 161,600 -0.07(-0.26%)
Jan 16, 2003 26.35 26.81 26.35 26.57 103,800 +0.32(+1.22%)
Jan 15, 2003 27.00 27.12 26.25 26.25 231,900 -0.75(-2.78%)
Jan 14, 2003 27.00 27.08 26.75 27.00 157,600 +0.00(+0.00%)
Jan 13, 2003 27.10 27.30 27.00 27.00 130,500 -0.01(-0.04%)
Jan 10, 2003 27.32 27.40 27.00 27.01 92,500 -0.29(-1.06%)
Jan 09, 2003 27.02 27.39 27.02 27.30 110,000 +0.20(+0.74%)
Jan 08, 2003 27.30 27.44 27.06 27.10 197,800 -0.20(-0.73%)
Jan 07, 2003 27.77 27.77 27.01 27.30 181,000 -0.57(-2.05%)
Jan 06, 2003 27.43 27.92 27.43 27.87 129,800 +0.44(+1.60%)
Jan 03, 2003 27.15 27.55 26.99 27.43 123,300 +0.33(+1.22%)
Jan 02, 2003 27.11 27.19 26.90 27.10 150,000 +0.05(+0.18%)
Dec 31, 2002 26.20 27.05 26.20 27.05 289,500 +0.83(+3.17%)
Dec 30, 2002 26.65 26.65 26.00 26.22 249,400 -0.26(-0.98%)
Dec 27, 2002 26.60 26.65 26.37 26.48 81,300 -0.05(-0.19%)
Dec 26, 2002 26.35 26.84 26.33 26.53 199,700 +0.17(+0.64%)
Dec 24, 2002 26.70 26.70 26.32 26.36 105,800 -0.24(-0.90%)
Dec 23, 2002 26.50 26.80 26.35 26.60 126,400 +0.10(+0.38%)
Dec 20, 2002 26.40 26.70 26.26 26.50 155,300 +0.18(+0.68%)
Dec 19, 2002 26.30 26.63 26.11 26.32 125,000 +0.00(+0.00%)
Dec 18, 2002 26.50 26.60 26.26 26.32 98,900 -0.18(-0.68%)
Dec 17, 2002 26.65 26.75 26.48 26.50 107,500 -0.15(-0.56%)
Dec 16, 2002 26.75 26.92 26.47 26.65 170,800 -0.07(-0.26%)
Dec 13, 2002 26.78 26.93 26.72 26.72 112,800 -0.10(-0.37%)
Dec 12, 2002 26.98 26.98 26.72 26.82 223,800 -0.12(-0.45%)
Dec 11, 2002 26.90 27.17 26.90 26.94 112,000 +0.03(+0.11%)
Dec 10, 2002 27.15 27.24 26.91 26.91 198,800 -0.19(-0.70%)
Dec 09, 2002 27.24 27.28 27.01 27.10 209,800 -0.08(-0.29%)
Dec 06, 2002 27.25 27.30 27.14 27.18 139,300 -0.05(-0.18%)
Dec 05, 2002 27.50 27.50 27.11 27.23 140,400 -0.02(-0.07%)
Dec 04, 2002 27.40 27.58 27.25 27.25 110,300 -0.16(-0.58%)
Dec 03, 2002 28.05 28.08 27.40 27.41 252,400 -0.66(-2.35%)
Dec 02, 2002 27.80 28.07 27.65 28.07 86,200 +0.22(+0.79%)
Nov 29, 2002 27.96 27.99 27.78 27.85 34,100 -0.15(-0.54%)
Nov 27, 2002 27.67 28.00 27.60 28.00 80,000 +0.35(+1.27%)
Nov 26, 2002 27.55 27.70 27.30 27.65 75,200 +0.16(+0.58%)
Nov 25, 2002 27.65 27.84 27.15 27.49 125,100 -0.21(-0.76%)
Nov 22, 2002 27.85 27.92 27.58 27.70 131,100 -0.14(-0.50%)
Nov 21, 2002 27.79 27.84 27.50 27.84 178,100 +0.29(+1.05%)
Nov 20, 2002 27.65 27.65 27.27 27.55 115,900 +0.12(+0.44%)
Nov 19, 2002 27.45 27.65 27.27 27.43 81,500 +0.08(+0.29%)
Nov 18, 2002 27.98 27.98 27.02 27.35 175,200 -0.55(-1.97%)
Nov 15, 2002 28.05 28.10 27.80 27.90 84,900 -0.05(-0.18%)
Nov 14, 2002 27.80 27.95 27.54 27.95 85,200 +0.40(+1.45%)
Nov 13, 2002 27.80 28.10 27.55 27.55 134,200 -0.55(-1.96%)
Nov 12, 2002 27.55 28.10 27.45 28.10 98,100 +0.55(+2.00%)
Nov 11, 2002 28.08 28.11 27.40 27.55 63,700 -0.53(-1.89%)
Nov 08, 2002 28.06 28.20 27.90 28.08 72,200 +0.03(+0.11%)
Nov 07, 2002 28.25 28.48 28.04 28.05 93,100 -0.55(-1.92%)
Nov 06, 2002 28.49 28.65 28.36 28.60 109,900 +0.11(+0.39%)
Nov 05, 2002 28.15 28.49 28.15 28.49 77,500 +0.18(+0.64%)
Nov 04, 2002 28.05 28.47 27.98 28.31 121,400 +0.09(+0.32%)
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.