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 (%)
Nov 28, 2003 34.97 35.19 34.92 34.92 69,800 +0.03(+0.09%)
Nov 26, 2003 34.76 34.96 34.75 34.89 128,300 +0.19(+0.55%)
Nov 25, 2003 34.50 34.70 34.30 34.70 203,000 +0.11(+0.32%)
Nov 24, 2003 34.40 34.60 34.27 34.59 189,200 +0.58(+1.71%)
Nov 21, 2003 34.21 34.21 33.67 34.01 187,500 +0.13(+0.38%)
Nov 20, 2003 34.21 34.21 33.54 33.88 249,300 -0.18(-0.53%)
Nov 19, 2003 34.34 34.42 34.06 34.06 253,700 -0.04(-0.12%)
Nov 18, 2003 34.56 34.75 34.11 34.10 260,400 -0.20(-0.58%)
Nov 17, 2003 34.48 34.56 34.30 34.30 252,700 -0.43(-1.24%)
Nov 14, 2003 34.85 34.99 34.70 34.73 126,800 -0.23(-0.66%)
Nov 13, 2003 34.95 35.05 34.75 34.96 139,000 +0.01(+0.03%)
Nov 12, 2003 34.09 34.95 34.09 34.95 204,300 +0.90(+2.64%)
Nov 11, 2003 34.20 34.23 33.85 34.05 162,300 -0.15(-0.44%)
Nov 10, 2003 34.69 34.69 34.13 34.20 212,500 -0.42(-1.21%)
Nov 07, 2003 34.86 34.81 33.90 34.62 234,600 -0.24(-0.69%)
Nov 06, 2003 34.62 34.80 34.50 34.86 178,300 +0.26(+0.75%)
Nov 05, 2003 33.83 34.50 33.97 34.60 282,600 -0.12(-0.35%)
Nov 04, 2003 33.83 34.72 33.83 34.72 304,649 +0.67(+1.97%)
Nov 03, 2003 33.12 34.05 33.12 34.05 306,800 +0.90(+2.71%)
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%)
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.