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 (%)
Dec 29, 2006 42.32 43.02 42.10 43.02 417,600 +0.70(+1.65%)
Dec 28, 2006 42.60 42.60 42.04 42.32 234,500 -0.03(-0.07%)
Dec 27, 2006 41.88 42.41 41.88 42.35 231,600 +0.46(+1.10%)
Dec 26, 2006 41.30 42.25 41.27 41.89 360,400 +0.45(+1.09%)
Dec 22, 2006 41.55 42.04 41.41 41.44 372,500 -0.36(-0.86%)
Dec 21, 2006 41.53 42.08 41.53 41.80 424,000 +0.03(+0.07%)
Dec 20, 2006 41.30 41.85 41.14 41.77 644,400 +0.77(+1.88%)
Dec 19, 2006 40.90 41.00 40.23 41.00 979,800 -0.26(-0.63%)
Dec 18, 2006 41.73 41.73 41.21 41.26 233,500 -0.22(-0.53%)
Dec 15, 2006 41.64 41.73 41.12 41.48 367,800 -0.16(-0.38%)
Dec 14, 2006 41.55 41.95 41.50 41.64 214,300 +0.07(+0.17%)
Dec 13, 2006 41.50 41.66 41.24 41.57 431,300 +0.10(+0.24%)
Dec 12, 2006 41.71 41.74 41.35 41.47 264,500 -0.20(-0.48%)
Dec 11, 2006 41.57 41.76 41.51 41.67 406,000 -0.07(-0.17%)
Dec 08, 2006 41.70 41.82 41.57 41.74 184,600 +0.07(+0.17%)
Dec 07, 2006 42.15 42.22 41.60 41.67 332,100 -0.44(-1.04%)
Dec 06, 2006 42.53 42.56 42.03 42.11 376,100 -0.43(-1.01%)
Dec 05, 2006 42.40 42.74 42.30 42.54 936,400 +0.04(+0.09%)
Dec 04, 2006 41.95 42.62 41.92 42.50 564,100 +0.55(+1.31%)
Dec 01, 2006 41.64 41.96 41.42 41.95 532,600 +0.02(+0.05%)
Nov 30, 2006 41.47 41.93 41.37 41.93 870,400 +0.49(+1.18%)
Nov 29, 2006 40.75 41.80 40.75 41.44 809,200 +0.53(+1.30%)
Nov 28, 2006 40.73 40.91 40.15 40.91 737,000 +0.48(+1.19%)
Nov 27, 2006 41.40 41.40 40.42 40.43 291,400 -0.97(-2.34%)
Nov 24, 2006 41.00 41.40 40.90 41.40 109,000 +0.39(+0.95%)
Nov 22, 2006 40.74 41.24 40.74 41.01 473,600 +0.42(+1.03%)
Nov 21, 2006 40.50 40.75 40.31 40.59 703,900 +0.20(+0.50%)
Nov 20, 2006 39.74 40.39 39.69 40.39 868,400 +0.79(+1.99%)
Nov 17, 2006 39.87 39.91 39.59 39.60 409,400 -0.27(-0.68%)
Nov 16, 2006 39.20 39.87 39.07 39.87 822,400 +0.67(+1.71%)
Nov 15, 2006 39.09 39.23 38.60 39.20 1,086,500 +0.11(+0.28%)
Nov 14, 2006 39.50 39.51 38.89 39.09 931,600 -0.56(-1.41%)
Nov 13, 2006 39.57 39.74 39.49 39.65 212,200 +0.09(+0.23%)
Nov 10, 2006 39.53 39.64 39.31 39.56 135,800 +0.08(+0.20%)
Nov 09, 2006 39.59 39.67 39.31 39.48 181,500 -0.06(-0.15%)
Nov 08, 2006 39.34 39.68 39.06 39.54 241,100 +0.17(+0.43%)
Nov 07, 2006 39.40 39.58 39.15 39.37 337,400 -0.09(-0.23%)
Nov 06, 2006 39.19 39.62 39.11 39.46 356,800 +0.41(+1.05%)
Nov 03, 2006 40.21 40.30 39.05 39.05 660,700 -1.16(-2.88%)
Nov 02, 2006 40.59 40.74 39.83 40.21 422,700 -0.52(-1.28%)
Nov 01, 2006 41.31 41.42 40.58 40.73 371,900 -0.55(-1.33%)
Oct 31, 2006 41.24 41.35 40.97 41.28 240,500 -0.10(-0.24%)
Oct 30, 2006 41.07 41.43 40.78 41.38 340,800 +0.40(+0.98%)
Oct 27, 2006 41.60 41.62 40.76 40.98 352,700 -1.05(-2.50%)
Oct 26, 2006 41.55 42.04 41.44 42.03 438,100 +0.52(+1.25%)
Oct 25, 2006 41.51 41.78 41.30 41.51 422,100 -0.03(-0.07%)
Oct 24, 2006 41.81 41.81 41.36 41.54 279,100 -0.27(-0.65%)
Oct 23, 2006 41.78 41.91 41.57 41.81 301,700 -0.02(-0.05%)
Oct 20, 2006 41.74 41.92 41.52 41.83 364,300 +0.07(+0.17%)
Oct 19, 2006 42.05 42.18 41.67 41.76 278,500 -0.24(-0.57%)
Oct 18, 2006 41.94 42.00 41.72 42.00 288,200 +0.25(+0.60%)
Oct 17, 2006 42.10 42.15 41.61 41.75 335,900 -0.48(-1.14%)
Oct 16, 2006 42.04 42.23 41.94 42.23 208,700 +0.20(+0.48%)
Oct 13, 2006 41.87 42.24 41.83 42.03 281,300 +0.18(+0.43%)
Oct 12, 2006 41.38 41.85 41.32 41.85 223,100 +0.49(+1.18%)
Oct 11, 2006 41.20 41.57 41.07 41.36 317,800 +0.28(+0.68%)
Oct 10, 2006 41.23 41.34 40.72 41.08 270,100 -0.15(-0.36%)
Oct 09, 2006 41.00 41.33 40.71 41.23 280,100 +0.23(+0.56%)
Oct 06, 2006 41.31 41.38 40.91 41.00 518,100 -0.31(-0.75%)
Oct 05, 2006 40.39 41.31 40.39 41.31 388,000 +0.75(+1.85%)
Oct 04, 2006 40.32 40.68 40.28 40.56 424,900 +0.13(+0.32%)
Oct 03, 2006 40.01 40.79 40.00 40.43 647,500 +0.42(+1.05%)
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.