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 (%)
Feb 28, 2005 34.46 34.47 34.01 34.30 257,500 -0.23(-0.67%)
Feb 25, 2005 33.90 34.53 33.90 34.53 197,300 +0.58(+1.71%)
Feb 24, 2005 34.06 34.29 33.76 33.95 176,500 -0.10(-0.29%)
Feb 23, 2005 34.30 34.33 33.75 34.05 315,300 +0.40(+1.19%)
Feb 22, 2005 34.73 34.73 33.65 33.65 262,700 -1.08(-3.11%)
Feb 18, 2005 35.47 35.47 34.73 34.73 253,000 -0.73(-2.06%)
Feb 17, 2005 35.28 35.74 35.01 35.46 352,100 +0.31(+0.88%)
Feb 16, 2005 34.98 35.35 34.61 35.15 264,600 +0.33(+0.95%)
Feb 15, 2005 34.17 34.92 34.17 34.82 208,100 +0.22(+0.64%)
Feb 14, 2005 34.46 34.74 34.36 34.60 227,500 +0.15(+0.44%)
Feb 11, 2005 34.30 34.63 34.16 34.45 360,300 -0.33(-0.95%)
Feb 10, 2005 34.88 34.96 34.61 34.78 244,000 -0.10(-0.29%)
Feb 09, 2005 34.25 34.95 34.05 34.88 484,600 +1.20(+3.56%)
Feb 08, 2005 33.64 33.85 33.48 33.68 269,800 +0.17(+0.51%)
Feb 07, 2005 33.90 34.05 33.51 33.51 222,400 -0.39(-1.15%)
Feb 04, 2005 33.31 33.90 33.31 33.90 304,500 +0.64(+1.92%)
Feb 03, 2005 33.40 33.61 33.24 33.26 218,700 +0.00(+0.00%)
Feb 02, 2005 32.94 33.40 32.51 33.26 636,300 +0.37(+1.12%)
Feb 01, 2005 33.00 33.13 32.71 32.89 454,200 -0.61(-1.82%)
Jan 31, 2005 33.51 33.63 32.81 33.50 360,000 +0.17(+0.51%)
Jan 28, 2005 33.24 33.55 33.04 33.33 265,300 +0.15(+0.45%)
Jan 27, 2005 33.58 33.75 32.78 33.18 410,200 -1.00(-2.93%)
Jan 26, 2005 34.10 34.44 33.99 34.18 312,900 -0.05(-0.15%)
Jan 25, 2005 35.00 35.07 34.23 34.23 259,100 -0.65(-1.86%)
Jan 24, 2005 35.41 35.41 34.87 34.88 237,500 -0.33(-0.94%)
Jan 21, 2005 35.12 35.39 34.93 35.21 164,300 +0.21(+0.60%)
Jan 20, 2005 35.17 35.30 34.86 35.00 279,600 -0.20(-0.57%)
Jan 19, 2005 34.96 35.34 34.79 35.20 530,900 +0.34(+0.98%)
Jan 18, 2005 34.00 34.87 34.00 34.86 331,700 +0.22(+0.64%)
Jan 14, 2005 34.61 34.78 34.55 34.64 303,800 +0.11(+0.32%)
Jan 13, 2005 34.25 35.18 34.25 34.53 320,100 +0.05(+0.15%)
Jan 12, 2005 34.79 34.82 34.15 34.48 411,100 -0.31(-0.89%)
Jan 11, 2005 35.51 35.53 34.75 34.79 290,100 -0.51(-1.44%)
Jan 10, 2005 35.40 35.57 35.27 35.30 200,000 -0.15(-0.42%)
Jan 07, 2005 35.68 35.87 35.41 35.45 251,800 +0.05(+0.14%)
Jan 06, 2005 35.53 35.85 35.22 35.40 371,300 +0.07(+0.20%)
Jan 05, 2005 36.80 36.82 35.20 35.33 523,900 -1.61(-4.36%)
Jan 04, 2005 37.15 37.19 36.71 36.94 256,800 -0.21(-0.57%)
Jan 03, 2005 38.04 38.04 36.82 37.15 279,300 -1.00(-2.62%)
Dec 31, 2004 37.25 38.15 37.05 38.15 343,500 +0.85(+2.28%)
Dec 30, 2004 37.12 37.37 37.12 37.30 78,100 +0.09(+0.24%)
Dec 29, 2004 37.30 37.33 37.09 37.21 92,000 +0.16(+0.43%)
Dec 28, 2004 37.05 37.21 36.93 37.05 77,700 -0.01(-0.03%)
Dec 27, 2004 36.95 37.07 36.66 37.06 187,900 +0.23(+0.62%)
Dec 23, 2004 36.96 36.96 36.74 36.83 124,300 -0.10(-0.27%)
Dec 22, 2004 36.51 36.93 36.51 36.93 197,100 +0.43(+1.18%)
Dec 21, 2004 36.30 36.66 36.20 36.50 152,700 +0.14(+0.39%)
Dec 20, 2004 36.57 36.72 36.21 36.36 193,600 -0.31(-0.85%)
Dec 17, 2004 36.53 36.70 36.18 36.67 199,800 +0.11(+0.30%)
Dec 16, 2004 37.15 37.25 36.54 36.56 103,400 -0.63(-1.69%)
Dec 15, 2004 36.50 37.21 36.50 37.19 209,500 +0.26(+0.70%)
Dec 14, 2004 36.65 37.20 36.65 36.93 117,000 -0.02(-0.05%)
Dec 13, 2004 37.32 37.39 36.88 36.95 147,300 -0.46(-1.23%)
Dec 10, 2004 36.98 37.41 36.78 37.41 215,600 +0.53(+1.44%)
Dec 09, 2004 36.78 36.95 36.20 36.88 255,400 +0.60(+1.65%)
Dec 08, 2004 35.85 36.34 35.85 36.28 130,600 +0.35(+0.97%)
Dec 07, 2004 36.55 36.55 35.90 35.93 156,600 -0.62(-1.70%)
Dec 06, 2004 36.60 36.86 36.25 36.55 141,900 +0.05(+0.14%)
Dec 03, 2004 35.78 36.50 35.78 36.50 113,000 +0.65(+1.81%)
Dec 02, 2004 36.09 36.13 35.45 35.85 222,300 -0.24(-0.67%)
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.