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, 2013 53.57 53.57 53.57 0 +0.13(+0.24%)
Dec 30, 2013 53.20 53.55 53.00 53.44 1,468,442 +0.24(+0.45%)
Dec 27, 2013 53.22 53.24 52.86 53.20 1,540,742 +0.15(+0.28%)
Dec 26, 2013 53.09 53.47 52.82 53.05 1,461,295 -0.04(-0.08%)
Dec 24, 2013 53.00 53.33 52.76 53.09 787,482 +0.13(+0.25%)
Dec 23, 2013 53.48 53.56 52.90 52.96 2,116,779 -0.15(-0.28%)
Dec 20, 2013 52.81 53.32 52.67 53.11 3,759,566 +0.53(+1.01%)
Dec 19, 2013 54.25 54.26 52.42 52.58 3,333,250 -2.08(-3.81%)
Dec 18, 2013 53.92 54.75 53.05 54.66 3,252,196 +0.83(+1.54%)
Dec 17, 2013 53.80 53.98 53.69 53.83 2,060,366 +0.15(+0.28%)
Dec 16, 2013 54.08 54.21 53.58 53.68 2,034,527 -0.23(-0.43%)
Dec 13, 2013 53.61 54.40 53.60 53.91 1,790,325 +0.27(+0.50%)
Dec 12, 2013 54.20 54.33 53.31 53.64 2,400,648 -0.58(-1.07%)
Dec 11, 2013 55.55 55.64 54.20 54.22 2,195,673 -1.30(-2.34%)
Dec 10, 2013 55.45 55.85 55.40 55.52 1,663,119 +0.14(+0.25%)
Dec 09, 2013 55.16 55.48 54.85 55.38 1,919,669 +0.22(+0.40%)
Dec 06, 2013 55.47 55.58 54.97 55.16 1,432,996 -0.02(-0.04%)
Dec 05, 2013 55.11 55.48 54.65 55.18 2,136,350 +0.07(+0.13%)
Dec 04, 2013 55.01 55.55 54.51 55.11 2,301,587 -0.23(-0.42%)
Dec 03, 2013 55.74 55.85 55.30 55.34 1,558,260 -0.41(-0.74%)
Dec 02, 2013 56.16 56.24 55.27 55.75 1,923,596 -0.24(-0.43%)
Nov 29, 2013 56.03 57.17 55.90 55.99 1,251,091 -0.78(-1.37%)
Nov 27, 2013 56.30 56.87 56.09 56.77 1,508,170 +0.59(+1.05%)
Nov 26, 2013 57.22 57.42 55.90 56.18 2,836,207 -1.15(-2.01%)
Nov 25, 2013 57.70 57.88 56.85 57.33 2,293,182 -0.43(-0.74%)
Nov 22, 2013 58.64 58.80 57.56 57.76 2,048,768 -0.97(-1.65%)
Nov 21, 2013 58.50 58.87 58.33 58.73 1,561,298 +0.25(+0.43%)
Nov 20, 2013 59.49 59.77 58.16 58.48 1,703,398 -0.96(-1.62%)
Nov 19, 2013 60.01 60.09 59.34 59.44 1,504,793 -0.66(-1.10%)
Nov 18, 2013 60.44 60.73 60.05 60.10 1,278,712 -0.41(-0.68%)
Nov 15, 2013 60.46 60.91 60.19 60.51 1,469,875 -0.05(-0.08%)
Nov 14, 2013 60.01 60.99 59.98 60.56 1,466,762 +0.57(+0.95%)
Nov 13, 2013 59.58 59.99 59.26 59.99 2,491,038 +0.35(+0.59%)
Nov 12, 2013 60.00 60.19 59.34 59.64 1,683,871 -0.44(-0.73%)
Nov 11, 2013 60.41 60.84 59.92 60.08 1,692,912 -0.33(-0.55%)
Nov 08, 2013 61.00 61.00 59.50 60.41 2,373,407 -1.02(-1.66%)
Nov 07, 2013 62.71 62.83 61.37 61.43 1,524,761 -1.84(-2.91%)
Nov 06, 2013 63.00 63.56 62.85 63.27 1,411,071 +0.42(+0.67%)
Nov 05, 2013 64.71 64.75 62.70 62.85 2,308,782 -2.26(-3.47%)
Nov 04, 2013 64.99 65.13 64.36 65.11 1,408,635 +0.12(+0.18%)
Nov 01, 2013 64.90 65.40 64.35 64.99 1,552,149 +0.14(+0.22%)
Oct 31, 2013 64.76 65.33 64.56 64.85 1,598,889 +0.23(+0.36%)
Oct 30, 2013 65.15 65.45 64.53 64.62 2,058,998 -0.67(-1.03%)
Oct 29, 2013 65.90 66.12 64.86 65.29 1,561,422 -0.53(-0.81%)
Oct 28, 2013 66.46 66.76 65.01 65.82 1,322,432 -0.65(-0.98%)
Oct 25, 2013 65.57 66.76 65.43 66.47 1,666,839 +0.89(+1.36%)
Oct 24, 2013 65.31 65.62 64.80 65.58 1,164,068 +0.29(+0.44%)
Oct 23, 2013 65.00 65.41 64.57 65.29 1,703,125 +0.18(+0.28%)
Oct 22, 2013 64.45 65.85 64.39 65.11 1,789,399 +0.66(+1.02%)
Oct 21, 2013 64.83 65.03 63.99 64.45 1,821,307 -0.40(-0.62%)
Oct 18, 2013 65.59 65.61 64.66 64.85 1,655,801 -0.42(-0.64%)
Oct 17, 2013 64.49 65.36 64.28 65.27 1,964,414 +0.72(+1.12%)
Oct 16, 2013 63.45 64.63 63.37 64.55 1,200,072 +1.33(+2.10%)
Oct 15, 2013 63.16 63.89 62.95 63.22 1,448,029 -0.16(-0.25%)
Oct 14, 2013 63.14 63.53 62.64 63.38 1,067,410 -0.28(-0.44%)
Oct 11, 2013 62.99 63.67 62.72 63.66 993,149 +0.57(+0.90%)
Oct 10, 2013 61.88 63.12 61.81 63.09 1,278,153 +1.67(+2.72%)
Oct 09, 2013 61.76 62.06 61.30 61.42 1,338,739 -0.20(-0.32%)
Oct 08, 2013 62.04 62.50 61.57 61.62 1,598,284 -0.42(-0.68%)
Oct 07, 2013 61.42 62.48 61.35 62.04 1,283,572 +0.19(+0.31%)
Oct 04, 2013 61.61 62.16 61.28 61.85 2,542,319 +0.27(+0.44%)
Oct 03, 2013 62.78 62.78 61.34 61.58 2,242,311 -1.20(-1.91%)
Oct 02, 2013 63.04 63.39 62.18 62.78 2,242,341 -0.73(-1.15%)
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.