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, 2008 42.27 44.51 41.67 44.51 0 +1.97(+4.63%)
Oct 30, 2008 42.30 42.80 41.23 42.54 1,705,177 +0.77(+1.84%)
Oct 29, 2008 42.86 43.00 40.50 41.77 2,171,945 -1.19(-2.77%)
Oct 28, 2008 39.40 43.24 37.44 42.96 3,181,210 +4.12(+10.61%)
Oct 27, 2008 40.75 42.14 38.43 38.84 1,766,867 -1.95(-4.78%)
Oct 25, 2008 41.44 42.91 40.35 40.79 0 +0.00(+0.00%)
Oct 24, 2008 41.44 42.91 40.35 40.79 0 -1.94(-4.54%)
Oct 23, 2008 42.86 43.61 39.91 42.73 2,434,894 -0.12(-0.28%)
Oct 22, 2008 43.20 45.23 41.25 42.85 2,731,414 -1.75(-3.92%)
Oct 21, 2008 44.70 45.94 44.32 44.60 1,211,743 -0.28(-0.62%)
Oct 20, 2008 44.21 45.00 43.25 44.88 1,697,251 +0.98(+2.23%)
Oct 17, 2008 42.63 45.20 42.05 43.90 0 +0.47(+1.08%)
Oct 16, 2008 41.10 44.37 40.20 43.43 2,631,155 +2.58(+6.32%)
Oct 15, 2008 45.12 45.62 39.66 40.85 2,395,850 -4.69(-10.30%)
Oct 14, 2008 48.33 48.74 44.10 45.54 2,563,880 -1.87(-3.94%)
Oct 13, 2008 49.07 49.07 44.29 47.41 2,719,540 -0.54(-1.13%)
Oct 10, 2008 42.51 47.95 39.62 47.95 0 +4.95(+11.51%)
Oct 09, 2008 48.15 48.88 43.00 43.00 2,463,172 -4.71(-9.87%)
Oct 08, 2008 47.24 49.19 45.01 47.71 3,002,901 -0.37(-0.77%)
Oct 07, 2008 49.41 50.30 47.70 48.08 2,389,836 -1.44(-2.91%)
Oct 06, 2008 50.09 50.46 47.93 49.52 2,401,711 -1.45(-2.84%)
Oct 04, 2008 52.66 53.50 50.81 50.97 0 +0.00(+0.00%)
Oct 03, 2008 52.66 53.50 50.81 50.97 0 -1.31(-2.51%)
Oct 02, 2008 53.03 53.25 52.25 52.28 1,875,292 -0.93(-1.75%)
Oct 01, 2008 52.57 53.21 51.75 53.21 962,079 -0.02(-0.04%)
Sep 30, 2008 51.37 53.64 50.18 53.23 1,905,357 +2.73(+5.41%)
Sep 29, 2008 51.85 52.50 49.91 50.50 1,488,244 -2.01(-3.83%)
Sep 27, 2008 50.04 52.51 49.60 52.51 0 +0.00(+0.00%)
Sep 26, 2008 50.04 52.51 49.60 52.51 0 +1.82(+3.59%)
Sep 25, 2008 49.84 51.14 49.27 50.69 970,338 +1.07(+2.16%)
Sep 24, 2008 49.68 50.16 49.29 49.62 902,794 +0.07(+0.14%)
Sep 23, 2008 49.23 50.30 49.06 49.55 1,120,928 +0.16(+0.32%)
Sep 22, 2008 50.22 51.70 48.56 49.39 2,085,919 -2.91(-5.56%)
Sep 19, 2008 50.86 53.74 49.04 52.30 0 +2.65(+5.34%)
Sep 18, 2008 47.31 49.75 46.41 49.65 2,924,944 +2.62(+5.57%)
Sep 17, 2008 47.81 48.81 46.97 47.03 1,723,733 -1.83(-3.75%)
Sep 16, 2008 46.39 48.99 46.39 48.86 2,051,565 +1.81(+3.85%)
Sep 15, 2008 47.57 49.06 47.01 47.05 2,243,787 -2.17(-4.41%)
Sep 12, 2008 48.10 49.24 47.93 49.22 0 +0.62(+1.28%)
Sep 11, 2008 47.75 48.71 47.18 48.60 1,093,017 +0.58(+1.21%)
Sep 10, 2008 47.59 48.30 47.11 48.02 1,582,268 +0.72(+1.52%)
Sep 09, 2008 48.80 49.10 46.92 47.30 2,210,698 -1.88(-3.82%)
Sep 08, 2008 49.01 49.20 48.10 49.18 2,901,150 +1.03(+2.14%)
Sep 06, 2008 47.95 48.20 47.77 48.15 0 +0.00(+0.00%)
Sep 05, 2008 47.95 48.20 47.77 48.15 0 +0.15(+0.31%)
Sep 04, 2008 48.66 49.29 47.93 48.00 3,004,342 -2.10(-4.19%)
Sep 03, 2008 51.55 51.60 49.38 50.10 2,359,063 -1.69(-3.26%)
Sep 02, 2008 52.22 52.60 51.04 51.79 637,887 -0.08(-0.15%)
Aug 30, 2008 52.09 52.45 51.42 51.87 0 +0.00(+0.00%)
Aug 29, 2008 52.09 52.45 51.42 51.87 0 -0.50(-0.95%)
Aug 28, 2008 50.89 52.37 50.79 52.37 813,306 +1.68(+3.31%)
Aug 27, 2008 50.96 51.10 49.94 50.69 794,978 +0.17(+0.34%)
Aug 26, 2008 50.00 51.06 49.68 50.52 821,518 +0.23(+0.46%)
Aug 25, 2008 51.72 51.82 50.10 50.29 741,852 -1.69(-3.25%)
Aug 23, 2008 50.95 52.17 50.93 51.98 0 +0.00(+0.00%)
Aug 22, 2008 50.95 52.17 50.93 51.98 0 +1.43(+2.83%)
Aug 21, 2008 50.91 51.02 50.04 50.55 685,293 -0.58(-1.13%)
Aug 20, 2008 51.08 51.54 50.28 51.13 828,366 +0.24(+0.47%)
Aug 19, 2008 51.62 51.65 50.62 50.89 965,717 -0.86(-1.66%)
Aug 18, 2008 52.60 52.80 51.45 51.75 856,886 -0.72(-1.37%)
Aug 16, 2008 53.35 53.76 52.19 52.47 0 +0.00(+0.00%)
Aug 15, 2008 53.35 53.76 52.19 52.47 0 -0.78(-1.46%)
Aug 14, 2008 52.56 53.33 52.50 53.25 760,225 +0.47(+0.89%)
Aug 13, 2008 51.67 53.29 51.67 52.78 1,705,752 +0.37(+0.71%)
Aug 12, 2008 53.46 53.46 51.67 52.41 1,166,335 -1.40(-2.60%)
Aug 11, 2008 52.80 53.98 52.20 53.81 1,648,333 +1.01(+1.91%)
Aug 08, 2008 50.19 53.07 50.10 52.80 1,457,511 +2.69(+5.37%)
Aug 07, 2008 50.63 51.53 49.82 50.11 1,253,083 -0.60(-1.18%)
Aug 06, 2008 51.07 51.15 50.71 50.71 1,779,962 -1.23(-2.37%)
Aug 05, 2008 50.92 52.00 50.39 51.94 1,674,494 +1.64(+3.26%)
Aug 04, 2008 50.52 51.09 50.11 50.30 1,413,523 -0.32(-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.