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, 2007 44.43 45.84 44.33 44.81 549,900 +0.22(+0.49%)
Feb 27, 2007 45.76 45.76 43.10 44.59 723,400 -1.27(-2.77%)
Feb 26, 2007 46.61 46.61 45.13 45.86 588,936 -0.59(-1.27%)
Feb 23, 2007 47.25 47.25 46.25 46.45 793,800 -0.83(-1.76%)
Feb 22, 2007 47.44 47.57 46.88 47.28 201,900 -0.16(-0.34%)
Feb 21, 2007 47.44 47.65 47.12 47.44 231,000 +0.05(+0.11%)
Feb 20, 2007 46.88 47.60 46.20 47.39 480,900 +0.41(+0.87%)
Feb 16, 2007 47.20 47.27 46.52 46.98 174,900 -0.18(-0.38%)
Feb 15, 2007 46.59 47.47 46.57 47.16 365,300 +0.46(+0.99%)
Feb 14, 2007 46.79 47.28 46.58 46.70 380,132 -0.27(-0.57%)
Feb 13, 2007 46.37 47.07 46.01 46.97 543,308 +0.55(+1.18%)
Feb 12, 2007 47.40 47.40 46.21 46.42 517,013 -1.08(-2.27%)
Feb 09, 2007 47.61 47.77 46.41 47.50 835,700 -0.20(-0.42%)
Feb 08, 2007 48.13 48.55 47.45 47.70 383,300 -0.43(-0.89%)
Feb 07, 2007 47.43 48.17 46.98 48.13 527,800 +0.69(+1.45%)
Feb 06, 2007 47.21 47.44 46.88 47.44 435,800 +0.28(+0.59%)
Feb 05, 2007 47.40 47.40 46.99 47.16 258,300 -0.14(-0.30%)
Feb 02, 2007 47.15 47.30 46.85 47.30 301,700 +0.15(+0.32%)
Feb 01, 2007 46.86 47.15 46.61 47.15 250,200 +0.34(+0.73%)
Jan 31, 2007 46.25 46.96 46.00 46.81 332,200 +0.22(+0.47%)
Jan 30, 2007 46.48 46.59 46.12 46.59 344,000 +0.19(+0.41%)
Jan 29, 2007 46.42 46.48 46.00 46.40 274,100 -0.06(-0.13%)
Jan 26, 2007 46.53 46.71 46.14 46.46 255,300 -0.03(-0.06%)
Jan 25, 2007 46.10 46.75 46.06 46.49 364,700 +0.39(+0.85%)
Jan 24, 2007 45.59 46.12 45.51 46.10 254,600 +0.38(+0.83%)
Jan 23, 2007 45.69 45.85 45.41 45.72 205,600 -0.01(-0.02%)
Jan 22, 2007 45.88 45.89 45.52 45.73 402,600 -0.16(-0.35%)
Jan 19, 2007 45.58 46.03 45.48 45.89 286,900 +0.31(+0.68%)
Jan 18, 2007 45.61 45.62 45.21 45.58 526,200 +0.12(+0.26%)
Jan 17, 2007 45.06 45.62 44.41 45.46 486,200 +0.24(+0.53%)
Jan 16, 2007 44.97 45.29 44.80 45.22 434,800 +0.43(+0.96%)
Jan 12, 2007 45.45 45.45 44.69 44.79 476,700 -0.13(-0.29%)
Jan 11, 2007 44.60 45.16 44.60 44.92 551,100 +0.32(+0.72%)
Jan 10, 2007 44.03 44.68 43.67 44.60 403,600 +0.63(+1.43%)
Jan 09, 2007 43.90 43.99 43.60 43.97 465,600 +0.23(+0.53%)
Jan 08, 2007 43.63 43.94 43.40 43.74 361,100 +0.19(+0.44%)
Jan 05, 2007 43.55 43.97 43.40 43.55 1,123,300 +0.01(+0.02%)
Jan 04, 2007 43.10 43.54 42.80 43.54 594,200 +0.48(+1.11%)
Jan 03, 2007 43.00 43.06 42.62 43.06 1,119,200 +0.04(+0.09%)
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%)
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.