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 30, 2009 45.21 45.48 43.74 44.37 3,406,792 -1.09(-2.40%)
Oct 29, 2009 44.60 45.56 44.10 45.46 2,124,035 +1.42(+3.22%)
Oct 28, 2009 44.91 45.64 44.00 44.04 2,719,043 -1.16(-2.57%)
Oct 27, 2009 45.05 45.74 44.91 45.20 2,301,870 +0.17(+0.38%)
Oct 26, 2009 44.53 45.58 44.53 45.03 2,184,567 +0.54(+1.21%)
Oct 23, 2009 44.91 45.01 44.36 44.49 2,625,665 -0.58(-1.29%)
Oct 22, 2009 43.89 45.12 43.57 45.07 1,890,900 +1.15(+2.62%)
Oct 21, 2009 44.28 45.00 43.89 43.92 1,631,027 -0.67(-1.50%)
Oct 20, 2009 44.63 44.81 44.46 44.59 1,872,064 -0.89(-1.96%)
Oct 19, 2009 44.58 45.71 44.28 45.48 1,928,668 +1.23(+2.78%)
Oct 16, 2009 44.45 44.73 43.95 44.25 1,773,983 -0.57(-1.27%)
Oct 15, 2009 44.41 44.87 44.36 44.82 1,292,256 +0.01(+0.02%)
Oct 14, 2009 44.19 44.96 43.99 44.81 1,978,461 +1.14(+2.61%)
Oct 13, 2009 43.78 43.93 43.14 43.67 1,260,762 -0.26(-0.59%)
Oct 12, 2009 43.56 44.07 43.46 43.93 1,287,589 +0.24(+0.55%)
Oct 09, 2009 42.94 43.74 42.70 43.69 1,588,593 +0.73(+1.70%)
Oct 08, 2009 42.82 43.14 42.57 42.96 1,738,496 +0.43(+1.01%)
Oct 07, 2009 42.09 42.56 41.87 42.53 1,349,233 +0.22(+0.52%)
Oct 06, 2009 42.72 43.05 41.87 42.31 1,470,503 -0.06(-0.14%)
Oct 05, 2009 41.65 42.53 41.56 42.37 2,180,050 +0.99(+2.39%)
Oct 02, 2009 40.71 42.01 40.53 41.38 2,573,514 +0.38(+0.93%)
Oct 01, 2009 41.59 41.79 40.96 41.00 3,029,728 -0.62(-1.49%)
Sep 30, 2009 42.51 42.79 41.17 41.62 3,862,721 -0.84(-1.98%)
Sep 29, 2009 43.13 43.51 42.39 42.46 1,793,333 -0.57(-1.32%)
Sep 28, 2009 41.96 43.05 41.89 43.03 1,821,493 +1.16(+2.77%)
Sep 25, 2009 41.75 42.44 41.61 41.87 1,749,560 -0.14(-0.33%)
Sep 24, 2009 43.14 43.33 41.63 42.01 1,774,250 -0.69(-1.62%)
Sep 23, 2009 43.99 44.19 42.67 42.70 2,112,167 -1.28(-2.91%)
Sep 22, 2009 43.45 44.00 43.27 43.98 1,854,062 +0.99(+2.30%)
Sep 21, 2009 43.14 43.39 42.62 42.99 1,717,231 -0.45(-1.04%)
Sep 18, 2009 43.51 43.78 42.80 43.44 2,139,931 +0.15(+0.35%)
Sep 17, 2009 43.39 44.37 42.77 43.29 1,571,719 +0.74(+1.73%)
Sep 16, 2009 42.53 43.47 42.41 42.55 1,907,765 -0.04(-0.08%)
Sep 15, 2009 41.98 42.90 41.44 42.59 1,627,444 +0.62(+1.48%)
Sep 14, 2009 40.88 41.98 40.62 41.97 1,563,764 +0.69(+1.67%)
Sep 11, 2009 41.14 41.58 40.92 41.28 1,755,060 +0.14(+0.34%)
Sep 10, 2009 41.39 41.39 40.56 41.14 1,911,473 -0.25(-0.60%)
Sep 09, 2009 40.66 41.40 40.24 41.39 1,983,543 +0.63(+1.55%)
Sep 08, 2009 40.33 40.79 40.11 40.76 2,531,702 +0.62(+1.54%)
Sep 04, 2009 40.11 40.23 39.55 40.14 1,989,626 +0.14(+0.35%)
Sep 03, 2009 40.14 40.17 39.78 40.00 3,155,013 +0.00(+0.00%)
Sep 02, 2009 39.89 40.40 39.82 40.00 4,087,739 -0.08(-0.20%)
Sep 01, 2009 40.70 41.41 40.00 40.08 11,499,592 -2.63(-6.16%)
Aug 31, 2009 42.80 43.08 42.38 42.71 1,505,167 -0.37(-0.86%)
Aug 28, 2009 43.00 43.10 42.60 43.08 1,574,038 +0.26(+0.61%)
Aug 27, 2009 42.37 42.93 41.78 42.82 1,227,423 +0.57(+1.35%)
Aug 26, 2009 42.39 42.59 41.92 42.25 1,701,173 -0.15(-0.35%)
Aug 25, 2009 42.66 43.13 42.27 42.40 1,808,236 -0.07(-0.16%)
Aug 24, 2009 43.33 43.53 42.42 42.47 1,896,851 -0.54(-1.26%)
Aug 21, 2009 42.09 43.27 42.09 43.01 2,846,030 +1.02(+2.43%)
Aug 20, 2009 40.69 41.99 40.52 41.99 1,811,119 +1.50(+3.70%)
Aug 19, 2009 40.02 40.52 39.58 40.49 1,345,679 +0.12(+0.30%)
Aug 18, 2009 39.89 40.70 39.71 40.37 1,322,404 +0.31(+0.77%)
Aug 17, 2009 39.96 40.41 39.65 40.06 2,282,224 -0.70(-1.72%)
Aug 14, 2009 40.45 40.83 39.90 40.76 1,697,354 +0.19(+0.47%)
Aug 13, 2009 41.30 41.61 40.44 40.57 1,851,050 -0.49(-1.19%)
Aug 12, 2009 40.80 41.96 40.76 41.06 2,012,914 +0.04(+0.10%)
Aug 11, 2009 41.69 41.69 40.67 41.02 1,789,529 -0.99(-2.36%)
Aug 10, 2009 42.76 43.10 41.49 42.01 1,666,014 -1.09(-2.53%)
Aug 07, 2009 41.75 43.78 41.49 43.10 2,028,125 +1.72(+4.16%)
Aug 06, 2009 42.99 44.40 41.27 41.38 2,582,994 -2.49(-5.68%)
Aug 05, 2009 42.51 43.93 42.14 43.87 1,726,459 +1.39(+3.27%)
Aug 04, 2009 40.76 42.51 40.55 42.48 3,121,039 +1.70(+4.17%)
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.