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 30, 2007 44.52 45.12 44.31 44.81 1,079,200 +0.65(+1.47%)
Nov 29, 2007 44.17 44.55 43.55 44.16 666,440 -0.26(-0.59%)
Nov 28, 2007 43.20 44.42 42.95 44.42 935,001 +1.46(+3.40%)
Nov 27, 2007 41.70 43.00 41.47 42.96 1,255,132 +1.48(+3.57%)
Nov 26, 2007 43.40 43.40 41.48 41.48 814,825 -1.87(-4.31%)
Nov 23, 2007 42.77 43.49 42.54 43.35 319,778 +0.76(+1.78%)
Nov 21, 2007 41.88 42.76 41.25 42.59 926,311 +0.51(+1.21%)
Nov 20, 2007 42.53 43.25 41.32 42.08 1,023,300 -0.37(-0.87%)
Nov 19, 2007 43.55 43.69 42.45 42.45 1,042,300 -1.10(-2.53%)
Nov 16, 2007 43.99 44.09 43.22 43.55 936,027 -0.38(-0.87%)
Nov 15, 2007 43.85 44.36 43.45 43.93 898,317 -0.23(-0.52%)
Nov 14, 2007 44.63 45.03 44.02 44.16 823,898 -0.32(-0.72%)
Nov 13, 2007 43.47 44.60 43.47 44.48 649,208 +0.98(+2.25%)
Nov 12, 2007 43.44 44.22 43.16 43.50 892,600 +0.06(+0.14%)
Nov 09, 2007 43.21 44.11 43.07 43.44 1,907,540 -0.25(-0.57%)
Nov 08, 2007 41.63 43.76 41.63 43.69 9,126,477 +2.15(+5.18%)
Nov 07, 2007 42.01 42.96 41.54 41.54 1,909,718 -0.08(-0.19%)
Nov 06, 2007 41.75 42.13 41.00 41.62 732,100 +0.03(+0.07%)
Nov 05, 2007 42.08 42.63 41.42 41.59 637,637 -0.85(-2.00%)
Nov 02, 2007 43.24 43.24 42.05 42.44 3,240,150 -0.80(-1.85%)
Nov 01, 2007 43.85 43.99 43.24 43.24 629,300 -1.05(-2.37%)
Oct 31, 2007 44.72 44.74 43.76 44.29 885,800 -0.73(-1.62%)
Oct 30, 2007 43.86 45.02 43.86 45.02 764,000 +1.15(+2.62%)
Oct 29, 2007 44.36 44.59 43.81 43.87 321,500 -0.55(-1.24%)
Oct 26, 2007 44.52 44.88 43.96 44.42 640,300 +0.18(+0.41%)
Oct 25, 2007 44.51 44.61 43.75 44.24 962,600 -0.21(-0.47%)
Oct 24, 2007 44.19 44.46 43.76 44.45 778,207 +0.04(+0.09%)
Oct 23, 2007 43.78 44.41 43.35 44.41 627,300 +0.63(+1.44%)
Oct 22, 2007 42.86 43.78 42.51 43.78 687,800 +1.03(+2.41%)
Oct 19, 2007 43.63 43.78 42.75 42.75 451,800 -1.00(-2.29%)
Oct 18, 2007 43.68 44.01 43.13 43.75 364,600 +0.02(+0.05%)
Oct 17, 2007 44.37 44.40 43.03 43.73 632,100 -0.37(-0.84%)
Oct 16, 2007 44.53 44.62 43.97 44.10 581,700 -0.57(-1.28%)
Oct 15, 2007 45.43 45.43 44.54 44.67 678,700 -0.79(-1.74%)
Oct 12, 2007 45.58 45.87 45.40 45.46 429,200 -0.05(-0.11%)
Oct 11, 2007 45.69 46.11 45.40 45.51 1,039,000 -0.15(-0.33%)
Oct 10, 2007 45.74 45.83 45.35 45.66 682,800 -0.25(-0.54%)
Oct 09, 2007 45.15 45.91 44.83 45.91 1,124,100 +0.47(+1.03%)
Oct 08, 2007 45.75 45.76 45.35 45.44 623,700 -1.03(-2.22%)
Oct 05, 2007 45.54 46.55 45.48 46.47 790,000 +0.93(+2.04%)
Oct 04, 2007 45.04 45.70 45.00 45.54 985,900 +0.28(+0.62%)
Oct 03, 2007 44.91 45.47 44.57 45.26 842,200 +0.35(+0.78%)
Oct 02, 2007 44.89 45.00 44.64 44.91 664,200 +0.27(+0.60%)
Oct 01, 2007 44.25 44.80 44.00 44.64 825,100 +0.40(+0.90%)
Sep 28, 2007 44.05 44.24 43.61 44.24 791,700 +0.24(+0.55%)
Sep 27, 2007 43.81 44.02 43.63 44.00 685,800 +0.36(+0.82%)
Sep 26, 2007 43.78 43.81 42.92 43.64 882,000 -0.17(-0.39%)
Sep 25, 2007 43.44 43.87 43.19 43.81 680,800 +0.02(+0.05%)
Sep 24, 2007 43.15 43.80 43.14 43.79 562,100 +0.59(+1.37%)
Sep 21, 2007 42.00 43.50 41.71 43.20 3,159,400 +1.21(+2.88%)
Sep 20, 2007 42.67 42.64 41.84 41.99 539,500 -0.68(-1.59%)
Sep 19, 2007 42.60 42.90 42.00 42.67 1,028,400 +0.16(+0.38%)
Sep 18, 2007 42.55 42.89 42.09 42.51 1,279,500 +0.10(+0.24%)
Sep 17, 2007 42.26 42.63 41.83 42.41 585,800 +0.20(+0.47%)
Sep 14, 2007 41.26 42.25 41.25 42.21 800,900 +0.45(+1.08%)
Sep 13, 2007 41.50 41.94 41.07 41.76 732,400 +0.69(+1.68%)
Sep 12, 2007 40.50 41.51 40.31 41.07 951,500 +0.40(+0.98%)
Sep 11, 2007 39.50 40.68 39.45 40.67 819,600 +1.12(+2.83%)
Sep 10, 2007 40.58 41.94 39.33 39.55 781,200 -0.15(-0.38%)
Sep 07, 2007 39.50 40.06 39.37 39.70 628,500 -0.45(-1.12%)
Sep 06, 2007 39.72 40.25 39.29 40.15 640,800 +0.39(+0.98%)
Sep 05, 2007 39.69 39.98 39.31 39.76 506,300 -0.31(-0.77%)
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.