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, 2008 42.07 43.21 42.00 42.82 3,370,544 +0.36(+0.85%)
Jan 30, 2008 42.86 43.98 42.33 42.46 671,055 -0.73(-1.69%)
Jan 29, 2008 43.69 44.30 43.00 43.19 651,300 -1.09(-2.46%)
Jan 28, 2008 43.42 44.50 42.97 44.28 1,424,923 +0.79(+1.82%)
Jan 25, 2008 43.60 44.30 42.89 43.49 1,027,382 +0.12(+0.28%)
Jan 24, 2008 44.40 44.40 42.60 43.37 881,400 -0.59(-1.34%)
Jan 23, 2008 41.30 44.22 41.24 43.96 1,465,562 +2.22(+5.32%)
Jan 22, 2008 39.32 42.06 39.26 41.74 1,022,500 +0.91(+2.23%)
Jan 21, 2008 41.85 42.31 40.28 40.83 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.31 40.28 40.83 1,702,579 -0.83(-1.99%)
Jan 17, 2008 42.42 43.01 41.57 41.66 1,361,913 -0.80(-1.88%)
Jan 16, 2008 42.67 43.26 42.36 42.46 1,606,163 -0.43(-1.00%)
Jan 15, 2008 43.56 43.75 42.81 42.89 793,408 -0.95(-2.17%)
Jan 14, 2008 44.38 44.55 43.15 43.84 637,797 -0.32(-0.72%)
Jan 11, 2008 43.70 44.35 43.18 44.16 1,101,934 +0.18(+0.41%)
Jan 10, 2008 42.74 44.66 42.63 43.98 1,099,733 +0.85(+1.97%)
Jan 09, 2008 42.02 43.53 41.40 43.13 1,207,861 +0.98(+2.33%)
Jan 08, 2008 43.13 44.05 42.15 42.15 1,189,792 -0.92(-2.14%)
Jan 07, 2008 43.13 44.00 42.50 43.07 848,903 -0.04(-0.09%)
Jan 04, 2008 44.23 44.23 42.95 43.11 922,300 -1.12(-2.53%)
Jan 03, 2008 45.13 45.39 44.22 44.23 885,946 -0.84(-1.86%)
Jan 02, 2008 44.68 45.42 44.37 45.07 558,836 +0.38(+0.85%)
Jan 01, 2008 44.46 45.02 44.15 44.69 0 +0.00(+0.00%)
Dec 31, 2007 44.46 45.02 44.15 44.69 502,903 +0.37(+0.83%)
Dec 28, 2007 44.60 45.31 44.25 44.32 445,500 -0.49(-1.09%)
Dec 27, 2007 44.85 45.44 44.57 44.81 635,080 -0.27(-0.60%)
Dec 26, 2007 45.08 45.42 44.71 45.08 486,100 -0.45(-0.99%)
Dec 24, 2007 43.99 45.53 43.99 45.53 392,801 +1.23(+2.78%)
Dec 21, 2007 44.24 44.45 43.69 44.30 1,551,448 +0.48(+1.10%)
Dec 20, 2007 43.04 43.82 42.87 43.82 757,158 +1.01(+2.36%)
Dec 19, 2007 42.30 43.00 42.29 42.81 427,014 +0.34(+0.80%)
Dec 18, 2007 42.49 42.79 41.63 42.47 1,059,800 +0.20(+0.47%)
Dec 17, 2007 42.35 42.75 41.59 42.27 913,900 -0.12(-0.28%)
Dec 14, 2007 42.92 43.69 42.39 42.39 658,812 -0.80(-1.85%)
Dec 13, 2007 42.85 43.32 42.55 43.19 634,267 +0.12(+0.28%)
Dec 12, 2007 44.67 45.00 42.95 43.07 1,229,000 -0.60(-1.37%)
Dec 11, 2007 45.22 45.45 43.67 43.67 877,364 -1.55(-3.43%)
Dec 10, 2007 44.30 45.22 44.05 45.22 589,451 +0.95(+2.15%)
Dec 07, 2007 44.29 45.02 44.10 44.27 887,032 -0.01(-0.02%)
Dec 06, 2007 43.44 44.43 43.22 44.28 972,900 +0.87(+2.00%)
Dec 05, 2007 43.10 43.44 42.66 43.41 951,408 +0.76(+1.78%)
Dec 04, 2007 42.50 43.33 42.15 42.65 2,775,615 -1.71(-3.85%)
Dec 03, 2007 44.99 44.99 43.88 44.36 594,265 -0.45(-1.00%)
Nov 30, 2007 44.52 45.12 44.31 44.81 1,079,200 +0.65(+1.47%)
Nov 29, 2007 44.17 44.55 43.55 44.16 666,440 -0.26(-0.59%)
Nov 28, 2007 43.20 44.42 42.95 44.42 935,001 +1.46(+3.40%)
Nov 27, 2007 41.70 43.00 41.47 42.96 1,255,132 +1.48(+3.57%)
Nov 26, 2007 43.40 43.40 41.48 41.48 814,825 -1.87(-4.31%)
Nov 23, 2007 42.77 43.49 42.54 43.35 319,778 +0.76(+1.78%)
Nov 21, 2007 41.88 42.76 41.25 42.59 926,311 +0.51(+1.21%)
Nov 20, 2007 42.53 43.25 41.32 42.08 1,023,300 -0.37(-0.87%)
Nov 19, 2007 43.55 43.69 42.45 42.45 1,042,300 -1.10(-2.53%)
Nov 16, 2007 43.99 44.09 43.22 43.55 936,027 -0.38(-0.87%)
Nov 15, 2007 43.85 44.36 43.45 43.93 898,317 -0.23(-0.52%)
Nov 14, 2007 44.63 45.03 44.02 44.16 823,898 -0.32(-0.72%)
Nov 13, 2007 43.47 44.60 43.47 44.48 649,208 +0.98(+2.25%)
Nov 12, 2007 43.44 44.22 43.16 43.50 892,600 +0.06(+0.14%)
Nov 09, 2007 43.21 44.11 43.07 43.44 1,907,540 -0.25(-0.57%)
Nov 08, 2007 41.63 43.76 41.63 43.69 9,126,477 +2.15(+5.18%)
Nov 07, 2007 42.01 42.96 41.54 41.54 1,909,718 -0.08(-0.19%)
Nov 06, 2007 41.75 42.13 41.00 41.62 732,100 +0.03(+0.07%)
Nov 05, 2007 42.08 42.63 41.42 41.59 637,637 -0.85(-2.00%)
Nov 02, 2007 43.24 43.24 42.05 42.44 3,240,150 -0.80(-1.85%)
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.