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, 2003 33.20 33.26 33.02 33.15 467,300 +0.08(+0.24%)
Oct 30, 2003 32.73 33.13 32.73 33.07 235,600 -0.48(-1.43%)
Oct 29, 2003 32.95 33.55 32.94 33.55 223,700 +0.60(+1.82%)
Oct 28, 2003 33.15 33.15 32.61 32.95 223,400 -0.09(-0.27%)
Oct 27, 2003 32.80 33.18 32.63 33.04 286,500 +0.54(+1.66%)
Oct 24, 2003 32.47 32.65 32.23 32.50 219,500 -0.04(-0.12%)
Oct 23, 2003 32.40 32.59 32.15 32.54 241,700 +0.14(+0.43%)
Oct 22, 2003 32.72 32.72 32.35 32.40 162,100 -0.26(-0.80%)
Oct 21, 2003 32.49 32.64 32.49 32.66 190,400 +0.01(+0.03%)
Oct 20, 2003 32.75 32.75 32.40 32.65 177,600 -0.15(-0.46%)
Oct 17, 2003 32.82 32.87 32.32 32.80 261,600 +0.02(+0.06%)
Oct 16, 2003 32.50 32.79 32.50 32.78 214,000 +0.16(+0.49%)
Oct 15, 2003 32.74 32.78 32.50 32.62 239,900 +0.02(+0.06%)
Oct 14, 2003 32.24 32.60 32.24 32.60 273,800 +0.46(+1.43%)
Oct 13, 2003 32.33 32.62 32.14 32.14 230,100 -0.19(-0.59%)
Oct 10, 2003 32.48 32.60 32.16 32.33 433,200 -0.21(-0.65%)
Oct 09, 2003 32.15 32.70 31.90 32.54 551,300 +0.84(+2.65%)
Oct 08, 2003 31.67 31.77 31.50 31.70 130,800 -0.04(-0.13%)
Oct 07, 2003 31.70 31.85 31.59 31.74 164,400 +0.04(+0.13%)
Oct 06, 2003 31.80 31.80 31.59 31.70 218,900 +0.01(+0.03%)
Oct 03, 2003 31.72 31.97 31.72 31.69 254,900 +0.04(+0.13%)
Oct 02, 2003 31.51 31.69 31.50 31.65 212,200 +0.29(+0.92%)
Oct 01, 2003 30.75 31.39 30.68 31.36 303,600 +0.51(+1.65%)
Sep 30, 2003 30.78 30.88 30.47 30.85 310,300 +0.07(+0.23%)
Sep 29, 2003 30.26 30.78 30.22 30.78 207,100 +0.52(+1.72%)
Sep 26, 2003 30.27 30.47 30.25 30.26 125,700 -0.01(-0.03%)
Sep 25, 2003 30.39 30.49 30.25 30.27 247,700 -0.33(-1.08%)
Sep 24, 2003 30.40 30.60 30.13 30.60 1,372,800 +0.20(+0.66%)
Sep 23, 2003 30.65 30.47 30.21 30.40 266,400 -0.25(-0.82%)
Sep 22, 2003 30.85 30.85 30.42 30.65 100,700 -0.20(-0.65%)
Sep 19, 2003 30.59 30.85 30.44 30.85 159,300 +0.17(+0.55%)
Sep 18, 2003 30.40 30.68 30.35 30.68 93,300 +0.28(+0.92%)
Sep 17, 2003 30.45 30.59 30.40 30.40 70,000 -0.25(-0.82%)
Sep 16, 2003 30.53 30.65 30.36 30.65 97,200 +0.22(+0.72%)
Sep 15, 2003 30.65 30.88 30.39 30.43 129,500 -0.28(-0.91%)
Sep 12, 2003 30.66 30.74 30.30 30.71 107,800 +0.02(+0.07%)
Sep 11, 2003 29.85 30.78 29.83 30.69 116,300 +0.45(+1.49%)
Sep 10, 2003 30.70 30.70 30.20 30.24 121,100 -0.41(-1.34%)
Sep 09, 2003 30.74 30.83 30.56 30.65 83,100 -0.24(-0.78%)
Sep 08, 2003 30.68 31.00 30.64 30.89 115,800 +0.09(+0.29%)
Sep 05, 2003 30.71 30.98 30.56 30.80 150,500 -0.11(-0.36%)
Sep 04, 2003 30.70 30.98 30.48 30.91 163,600 +0.09(+0.29%)
Sep 03, 2003 30.50 30.82 30.30 30.82 104,200 +0.34(+1.12%)
Sep 02, 2003 29.90 30.48 29.90 30.48 145,800 +0.44(+1.46%)
Aug 29, 2003 30.00 30.10 29.81 30.04 138,700 +0.04(+0.13%)
Aug 28, 2003 29.90 30.12 29.82 30.00 156,100 +0.00(+0.00%)
Aug 27, 2003 29.70 30.15 29.66 30.00 99,400 +0.22(+0.74%)
Aug 26, 2003 29.59 29.86 29.25 29.78 115,800 +0.14(+0.47%)
Aug 25, 2003 29.53 29.73 29.25 29.64 88,400 +0.01(+0.03%)
Aug 22, 2003 30.30 30.36 29.62 29.63 138,100 -0.53(-1.76%)
Aug 21, 2003 30.40 30.40 30.02 30.16 103,900 +0.01(+0.03%)
Aug 20, 2003 29.91 30.16 29.65 30.15 93,400 +0.42(+1.41%)
Aug 19, 2003 29.75 29.87 29.61 29.73 177,200 +0.13(+0.44%)
Aug 18, 2003 29.60 29.97 29.59 29.60 92,700 +0.08(+0.27%)
Aug 15, 2003 29.82 30.03 29.52 29.52 78,300 -0.17(-0.57%)
Aug 14, 2003 29.53 29.98 29.53 29.69 143,600 +0.16(+0.54%)
Aug 13, 2003 30.10 30.29 29.51 29.53 229,800 -0.57(-1.89%)
Aug 12, 2003 30.25 30.39 30.08 30.10 160,800 -0.23(-0.76%)
Aug 11, 2003 30.15 30.46 30.01 30.33 133,900 +0.08(+0.26%)
Aug 08, 2003 29.77 30.64 29.73 30.25 163,400 +0.53(+1.78%)
Aug 07, 2003 29.76 29.99 29.52 29.72 98,200 +0.11(+0.37%)
Aug 06, 2003 29.45 29.95 29.42 29.61 165,000 -0.19(-0.64%)
Aug 05, 2003 30.20 30.20 29.54 29.80 152,200 -0.33(-1.10%)
Aug 04, 2003 30.52 30.52 29.92 30.13 158,700 -0.40(-1.31%)
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.