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 (%)
Oct 31, 2002 27.80 28.32 27.80 28.08 90,600 +0.20(+0.72%)
Oct 30, 2002 27.85 28.07 27.68 27.88 103,300 -0.18(-0.64%)
Oct 29, 2002 28.15 28.15 27.25 28.06 176,700 -0.44(-1.54%)
Oct 28, 2002 28.44 28.60 28.44 28.50 136,200 -0.04(-0.14%)
Oct 25, 2002 28.32 28.54 28.22 28.54 220,800 +0.22(+0.78%)
Oct 24, 2002 27.95 28.42 27.91 28.32 157,900 +0.42(+1.51%)
Oct 23, 2002 27.55 27.98 27.40 27.90 155,300 +0.35(+1.27%)
Oct 22, 2002 27.90 28.02 27.55 27.55 79,800 -0.37(-1.33%)
Oct 21, 2002 28.30 28.30 27.30 27.92 180,300 -0.43(-1.52%)
Oct 18, 2002 27.80 28.35 27.50 28.35 223,800 +0.62(+2.24%)
Oct 17, 2002 27.20 27.75 27.20 27.73 178,000 +0.68(+2.51%)
Oct 16, 2002 26.90 27.20 26.64 27.05 184,800 +0.30(+1.12%)
Oct 15, 2002 25.95 26.75 25.92 26.75 175,400 +0.85(+3.28%)
Oct 14, 2002 26.15 26.15 25.54 25.90 98,700 -0.10(-0.38%)
Oct 11, 2002 25.35 26.00 25.30 26.00 192,100 +0.60(+2.36%)
Oct 10, 2002 25.00 25.40 24.27 25.40 160,100 +0.40(+1.60%)
Oct 09, 2002 25.49 25.49 24.91 25.00 152,700 -0.47(-1.85%)
Oct 08, 2002 25.35 25.49 24.53 25.47 233,600 -0.06(-0.24%)
Oct 07, 2002 26.55 26.60 25.25 25.53 206,000 -0.97(-3.66%)
Oct 04, 2002 27.00 27.02 26.50 26.50 101,500 -0.42(-1.56%)
Oct 03, 2002 27.10 27.25 26.80 26.92 60,700 -0.08(-0.30%)
Oct 02, 2002 27.26 27.43 26.91 27.00 110,400 -0.16(-0.59%)
Oct 01, 2002 27.20 27.30 26.75 27.16 109,300 -0.19(-0.69%)
Sep 30, 2002 27.03 27.35 26.59 27.35 214,900 +0.33(+1.22%)
Sep 27, 2002 27.25 27.28 26.95 27.02 88,900 -0.28(-1.03%)
Sep 26, 2002 26.72 27.30 26.61 27.30 131,400 +0.60(+2.25%)
Sep 25, 2002 26.90 26.95 26.60 26.70 89,700 -0.17(-0.63%)
Sep 24, 2002 26.70 26.93 26.40 26.87 121,700 +0.12(+0.45%)
Sep 23, 2002 27.00 27.14 26.55 26.75 136,100 -0.25(-0.93%)
Sep 20, 2002 27.25 27.25 26.81 27.00 182,000 +0.04(+0.15%)
Sep 19, 2002 27.25 27.39 26.90 26.96 136,900 -0.26(-0.96%)
Sep 18, 2002 27.45 27.65 27.10 27.22 170,500 -0.28(-1.02%)
Sep 17, 2002 28.10 28.20 27.50 27.50 108,700 -0.48(-1.72%)
Sep 16, 2002 28.01 28.10 27.76 27.98 119,200 -0.02(-0.07%)
Sep 13, 2002 27.65 28.21 27.60 28.00 98,400 +0.25(+0.90%)
Sep 12, 2002 28.10 28.10 27.67 27.75 63,300 -0.23(-0.82%)
Sep 11, 2002 28.47 28.47 27.93 27.98 66,500 -0.10(-0.36%)
Sep 10, 2002 28.35 28.48 27.84 28.08 100,200 -0.20(-0.71%)
Sep 09, 2002 28.50 28.50 28.10 28.28 78,100 -0.27(-0.95%)
Sep 06, 2002 28.51 28.55 28.20 28.55 77,600 +0.29(+1.03%)
Sep 05, 2002 28.43 28.54 28.26 28.26 147,000 -0.17(-0.60%)
Sep 04, 2002 28.26 28.60 28.26 28.43 107,300 +0.16(+0.57%)
Sep 03, 2002 28.40 28.49 28.20 28.27 131,200 -0.13(-0.46%)
Aug 30, 2002 28.45 28.49 28.26 28.40 184,200 +0.07(+0.25%)
Aug 29, 2002 28.35 28.40 28.21 28.33 89,300 +0.03(+0.11%)
Aug 28, 2002 28.23 28.49 28.12 28.30 800,000 +0.04(+0.14%)
Aug 27, 2002 28.60 28.62 28.20 28.26 111,000 -0.19(-0.67%)
Aug 26, 2002 28.35 28.50 28.18 28.45 119,700 +0.22(+0.78%)
Aug 23, 2002 28.38 28.39 28.21 28.23 87,100 -0.07(-0.25%)
Aug 22, 2002 28.30 28.39 28.20 28.30 125,000 -0.05(-0.18%)
Aug 21, 2002 28.40 28.40 28.02 28.35 162,800 +0.10(+0.35%)
Aug 20, 2002 28.30 28.38 27.82 28.25 126,500 -0.10(-0.35%)
Aug 16, 2002 28.30 28.62 28.16 28.35 132,800 -0.05(-0.18%)
Aug 15, 2002 28.52 28.73 28.29 28.40 73,400 -0.20(-0.70%)
Aug 14, 2002 28.20 28.60 28.00 28.60 111,400 +0.36(+1.27%)
Aug 13, 2002 28.35 28.78 28.21 28.24 140,800 -0.26(-0.91%)
Aug 12, 2002 28.70 28.75 28.20 28.50 160,000 -0.95(-3.23%)
Aug 07, 2002 29.05 29.45 28.84 29.45 131,300 +0.35(+1.20%)
Aug 06, 2002 28.60 29.10 28.45 29.10 141,100 +0.62(+2.18%)
Aug 05, 2002 28.85 28.85 28.39 28.48 80,200 -0.27(-0.94%)
Aug 02, 2002 29.25 29.29 28.65 28.75 81,500 -0.35(-1.20%)
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.