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, 2011 49.54 50.23 49.26 50.17 2,941,074 +1.69(+3.49%)
Nov 29, 2011 48.93 48.95 48.32 48.48 1,280,589 -0.19(-0.39%)
Nov 28, 2011 49.21 49.29 48.17 48.67 2,199,812 +0.86(+1.80%)
Nov 25, 2011 47.13 48.34 47.13 47.81 690,307 +0.65(+1.38%)
Nov 23, 2011 47.71 47.85 47.08 47.16 1,608,554 -1.00(-2.08%)
Nov 22, 2011 48.23 48.53 47.60 48.16 1,616,779 +0.03(+0.06%)
Nov 21, 2011 48.39 48.45 47.81 48.13 2,057,012 -0.99(-2.02%)
Nov 18, 2011 49.08 49.27 48.52 49.12 1,832,906 +0.32(+0.66%)
Nov 17, 2011 49.70 49.79 48.55 48.80 2,041,872 -0.94(-1.89%)
Nov 16, 2011 49.85 50.42 49.51 49.74 1,727,041 -0.31(-0.62%)
Nov 15, 2011 49.83 50.41 49.50 50.05 1,943,580 +0.12(+0.24%)
Nov 14, 2011 50.93 50.94 49.72 49.93 2,133,060 -1.17(-2.29%)
Nov 11, 2011 50.32 51.19 49.91 51.10 2,560,132 +1.55(+3.13%)
Nov 10, 2011 50.40 50.57 49.20 49.55 2,047,272 -0.15(-0.30%)
Nov 09, 2011 50.11 50.49 49.50 49.70 2,839,864 -1.44(-2.82%)
Nov 08, 2011 50.50 51.22 49.96 51.14 2,833,832 +0.90(+1.79%)
Nov 07, 2011 50.27 50.48 49.75 50.24 3,793,438 +0.24(+0.48%)
Nov 04, 2011 50.33 50.58 50.00 50.00 12,292,670 -2.99(-5.64%)
Nov 03, 2011 53.41 53.77 51.90 52.99 1,690,819 +0.75(+1.44%)
Nov 02, 2011 52.48 52.99 51.49 52.24 2,691,304 +0.82(+1.59%)
Nov 01, 2011 50.85 52.26 50.68 51.42 3,184,962 -1.27(-2.41%)
Oct 31, 2011 52.43 53.88 52.35 52.69 2,561,557 -0.85(-1.59%)
Oct 28, 2011 52.66 53.62 52.66 53.54 2,170,612 +0.75(+1.42%)
Oct 27, 2011 52.29 53.05 51.97 52.79 3,328,645 +1.69(+3.31%)
Oct 26, 2011 51.00 51.28 50.48 51.10 2,101,345 +0.66(+1.31%)
Oct 25, 2011 50.10 50.86 49.86 50.44 2,234,221 -0.42(-0.83%)
Oct 24, 2011 50.00 50.94 49.72 50.86 1,575,061 +0.96(+1.92%)
Oct 21, 2011 48.82 49.93 48.79 49.90 1,997,991 +1.56(+3.23%)
Oct 20, 2011 48.02 48.42 47.20 48.34 1,938,571 +0.42(+0.88%)
Oct 19, 2011 48.34 48.47 47.69 47.92 1,680,018 -0.24(-0.50%)
Oct 18, 2011 47.23 48.28 47.02 48.16 2,403,001 +1.05(+2.23%)
Oct 17, 2011 47.78 48.07 46.98 47.11 1,904,750 -1.02(-2.12%)
Oct 14, 2011 47.75 48.23 47.59 48.13 1,709,206 +0.90(+1.91%)
Oct 13, 2011 47.25 47.51 46.50 47.23 1,767,186 -0.30(-0.63%)
Oct 12, 2011 47.60 48.24 47.25 47.53 2,141,854 +0.23(+0.49%)
Oct 11, 2011 47.75 47.91 46.93 47.30 2,502,095 -0.90(-1.87%)
Oct 10, 2011 46.96 48.21 46.64 48.20 2,873,070 +2.11(+4.58%)
Oct 07, 2011 47.36 47.46 45.73 46.09 3,114,373 -1.11(-2.35%)
Oct 06, 2011 46.81 47.27 46.38 47.20 1,974,280 +0.69(+1.48%)
Oct 05, 2011 46.75 46.98 44.80 46.51 3,061,021 +0.02(+0.04%)
Oct 04, 2011 44.65 46.59 43.65 46.49 3,432,988 +1.46(+3.24%)
Oct 03, 2011 47.13 47.26 45.00 45.03 3,512,240 -1.77(-3.78%)
Sep 30, 2011 47.62 48.35 46.80 46.80 2,821,082 -1.86(-3.82%)
Sep 29, 2011 48.29 48.69 47.83 48.66 2,241,933 +1.25(+2.64%)
Sep 28, 2011 48.80 48.86 47.33 47.41 1,959,413 -1.13(-2.33%)
Sep 27, 2011 48.72 49.34 48.25 48.54 1,900,059 +0.54(+1.12%)
Sep 26, 2011 47.52 48.00 46.88 48.00 2,769,372 +1.10(+2.35%)
Sep 23, 2011 46.62 47.01 46.20 46.90 1,743,427 +0.12(+0.26%)
Sep 22, 2011 47.11 47.73 46.15 46.78 2,975,601 -1.29(-2.68%)
Sep 21, 2011 50.82 50.96 48.06 48.07 2,281,809 -2.60(-5.13%)
Sep 20, 2011 50.59 51.49 50.32 50.67 1,448,546 +0.31(+0.62%)
Sep 19, 2011 50.33 50.80 50.16 50.36 1,568,308 -0.83(-1.62%)
Sep 16, 2011 50.16 51.22 49.88 51.19 2,370,466 +1.12(+2.24%)
Sep 15, 2011 49.85 50.14 49.48 50.07 2,063,661 +0.52(+1.05%)
Sep 14, 2011 49.48 49.83 48.62 49.55 1,602,277 +0.36(+0.73%)
Sep 13, 2011 49.34 49.57 48.88 49.19 2,002,837 -0.01(-0.02%)
Sep 12, 2011 48.68 49.31 48.12 49.20 2,144,307 +0.03(+0.06%)
Sep 09, 2011 49.90 50.51 48.75 49.17 2,429,399 -1.38(-2.73%)
Sep 08, 2011 51.08 51.53 50.48 50.55 2,365,862 -0.72(-1.40%)
Sep 07, 2011 50.50 51.30 49.68 51.27 2,229,439 +1.67(+3.37%)
Sep 06, 2011 48.03 49.78 47.93 49.60 1,983,149 +0.36(+0.73%)
Sep 02, 2011 48.82 49.87 48.82 49.24 2,066,292 -0.65(-1.30%)
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.