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 31, 2009 44.32 44.32 44.32 0 -1.61(-3.51%)
Dec 30, 2009 45.83 45.96 45.55 45.93 608,932 +0.10(+0.22%)
Dec 29, 2009 46.16 46.45 45.74 45.83 659,900 -0.33(-0.71%)
Dec 28, 2009 46.30 46.74 46.00 46.16 833,235 -0.03(-0.06%)
Dec 24, 2009 45.83 46.28 45.68 46.19 465,489 +0.62(+1.36%)
Dec 23, 2009 45.69 46.14 45.35 45.57 1,215,532 -0.13(-0.28%)
Dec 22, 2009 45.44 45.72 45.28 45.70 984,811 +0.22(+0.48%)
Dec 21, 2009 45.26 45.52 44.93 45.48 1,301,552 +0.33(+0.73%)
Dec 18, 2009 44.99 45.25 44.65 45.15 1,711,415 +0.16(+0.36%)
Dec 17, 2009 45.16 45.53 44.81 44.99 1,236,308 -1.03(-2.24%)
Dec 16, 2009 45.88 46.15 45.25 46.02 1,147,735 +0.38(+0.83%)
Dec 15, 2009 46.10 46.15 45.50 45.64 1,361,680 -0.45(-0.98%)
Dec 14, 2009 45.82 46.17 45.80 46.09 1,730,395 +0.63(+1.39%)
Dec 11, 2009 45.76 45.76 44.95 45.46 1,727,943 +0.08(+0.18%)
Dec 10, 2009 45.56 45.78 45.16 45.38 1,049,193 -0.11(-0.24%)
Dec 09, 2009 45.39 45.96 45.26 45.49 1,059,617 +0.08(+0.18%)
Dec 08, 2009 45.34 46.04 45.15 45.41 1,044,994 -0.18(-0.39%)
Dec 07, 2009 45.92 46.14 45.18 45.59 1,473,170 -0.50(-1.08%)
Dec 04, 2009 45.78 46.32 45.32 46.09 1,884,648 +0.91(+2.01%)
Dec 03, 2009 45.72 46.35 45.01 45.18 1,539,278 -0.37(-0.81%)
Dec 02, 2009 44.94 45.72 44.70 45.55 1,673,681 +0.61(+1.36%)
Dec 01, 2009 44.73 45.10 44.32 44.94 1,750,561 +0.39(+0.88%)
Nov 30, 2009 42.97 44.73 42.86 44.55 2,743,725 +1.75(+4.09%)
Nov 27, 2009 43.22 43.60 42.80 42.80 873,467 -1.25(-2.84%)
Nov 25, 2009 44.12 44.37 43.87 44.05 852,421 +0.00(+0.00%)
Nov 24, 2009 44.10 44.22 43.81 44.05 1,331,214 -0.16(-0.36%)
Nov 23, 2009 44.44 44.74 43.92 44.21 1,259,107 +0.37(+0.84%)
Nov 20, 2009 43.62 44.22 43.51 43.84 1,381,338 +0.08(+0.18%)
Nov 19, 2009 44.04 44.13 43.57 43.76 1,517,085 -0.51(-1.15%)
Nov 18, 2009 43.42 44.38 43.35 44.27 1,379,458 +1.04(+2.41%)
Nov 17, 2009 43.42 44.02 43.21 43.23 1,754,170 -0.27(-0.62%)
Nov 16, 2009 43.37 44.05 43.12 43.50 1,895,784 +0.34(+0.79%)
Nov 13, 2009 43.16 43.36 42.75 43.16 1,319,401 +0.31(+0.72%)
Nov 12, 2009 43.41 43.69 42.75 42.85 1,491,240 -0.60(-1.38%)
Nov 11, 2009 43.35 43.93 43.07 43.45 1,413,343 +0.43(+1.00%)
Nov 10, 2009 43.62 43.62 42.35 43.02 1,645,391 -0.70(-1.60%)
Nov 09, 2009 42.65 43.78 42.32 43.72 2,170,381 +1.58(+3.75%)
Nov 06, 2009 42.27 43.00 41.92 42.14 2,060,182 -0.07(-0.17%)
Nov 05, 2009 43.71 43.71 41.93 42.21 2,919,751 -1.52(-3.48%)
Nov 04, 2009 45.12 45.45 43.67 43.73 2,495,381 -1.23(-2.74%)
Nov 03, 2009 44.75 45.23 44.26 44.96 2,313,423 -0.07(-0.16%)
Nov 02, 2009 44.54 45.42 43.99 45.03 2,339,323 +0.66(+1.49%)
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%)
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.