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 (%)
Mar 31, 2004 39.80 40.65 39.51 40.60 334,000 +0.76(+1.91%)
Mar 30, 2004 38.88 39.84 38.87 39.84 186,900 +0.79(+2.02%)
Mar 29, 2004 39.06 39.20 38.90 39.05 184,200 +0.33(+0.85%)
Mar 26, 2004 39.05 39.31 38.65 38.72 114,000 -0.48(-1.22%)
Mar 25, 2004 38.67 39.32 38.60 39.20 168,600 +0.78(+2.03%)
Mar 24, 2004 39.21 39.21 38.42 38.42 140,300 -0.79(-2.01%)
Mar 23, 2004 38.69 39.21 38.69 39.21 129,100 +0.52(+1.34%)
Mar 22, 2004 38.82 38.83 38.24 38.69 255,900 -0.13(-0.33%)
Mar 19, 2004 38.75 38.86 38.48 38.82 181,700 +0.07(+0.18%)
Mar 18, 2004 38.45 38.75 38.37 38.75 168,200 +0.15(+0.39%)
Mar 17, 2004 37.95 38.60 37.89 38.60 169,700 +0.65(+1.71%)
Mar 16, 2004 37.65 38.03 37.64 37.95 162,600 +0.26(+0.69%)
Mar 15, 2004 38.55 38.55 37.67 37.69 165,400 -0.88(-2.28%)
Mar 12, 2004 37.80 38.57 37.73 38.57 163,500 +0.78(+2.06%)
Mar 11, 2004 37.80 38.27 37.60 37.79 268,000 -0.25(-0.66%)
Mar 10, 2004 38.68 38.90 38.04 38.04 150,600 -0.64(-1.65%)
Mar 09, 2004 38.82 38.89 38.38 38.68 142,300 -0.14(-0.36%)
Mar 08, 2004 39.05 39.32 38.75 38.82 142,700 -0.42(-1.07%)
Mar 05, 2004 39.05 39.28 38.85 39.24 121,800 +0.16(+0.41%)
Mar 04, 2004 38.83 39.08 38.68 39.08 132,100 +0.28(+0.72%)
Mar 03, 2004 38.07 38.93 38.02 38.80 166,300 +0.73(+1.92%)
Mar 02, 2004 38.16 38.46 38.03 38.07 319,300 -0.24(-0.63%)
Mar 01, 2004 37.76 38.50 37.74 38.31 302,900 +0.55(+1.46%)
Feb 27, 2004 37.52 37.76 37.44 37.76 206,100 +0.32(+0.85%)
Feb 26, 2004 37.18 37.54 36.90 37.44 167,400 +0.34(+0.92%)
Feb 25, 2004 36.66 37.17 36.47 37.10 218,300 +0.47(+1.28%)
Feb 24, 2004 36.00 36.65 35.97 36.63 208,900 +0.47(+1.30%)
Feb 23, 2004 36.50 36.53 36.10 36.16 138,400 -0.27(-0.74%)
Feb 20, 2004 36.35 36.43 35.99 36.43 228,400 +0.13(+0.36%)
Feb 19, 2004 36.48 36.69 36.30 36.30 201,300 -0.08(-0.22%)
Feb 18, 2004 36.76 36.80 36.38 36.38 139,800 -0.17(-0.47%)
Feb 17, 2004 36.60 36.77 36.52 36.55 157,000 +0.02(+0.05%)
Feb 13, 2004 36.52 36.70 36.51 36.53 145,100 -0.17(-0.46%)
Feb 12, 2004 37.02 37.09 36.61 36.70 130,900 -0.31(-0.84%)
Feb 11, 2004 37.02 37.20 36.88 37.01 117,000 -0.11(-0.30%)
Feb 10, 2004 37.10 37.30 36.91 37.12 126,500 +0.10(+0.27%)
Feb 09, 2004 36.81 37.14 36.72 37.02 166,500 +0.31(+0.84%)
Feb 06, 2004 36.42 37.18 36.40 36.71 216,300 +0.41(+1.13%)
Feb 05, 2004 36.38 36.56 36.26 36.30 258,600 -0.29(-0.79%)
Feb 04, 2004 36.80 36.87 36.36 36.59 349,600 -0.45(-1.21%)
Feb 03, 2004 38.15 38.16 36.69 37.04 472,900 -1.32(-3.44%)
Feb 02, 2004 37.15 38.61 37.15 38.36 373,600 -0.34(-0.88%)
Jan 30, 2004 37.28 38.70 37.26 38.70 181,900 +1.42(+3.81%)
Jan 29, 2004 37.40 37.60 37.05 37.28 139,300 -0.22(-0.59%)
Jan 28, 2004 37.75 38.08 37.16 37.50 261,700 -1.03(-2.67%)
Jan 27, 2004 37.93 38.60 37.61 38.53 237,700 +0.60(+1.58%)
Jan 26, 2004 37.13 37.93 36.90 37.93 169,100 +0.93(+2.51%)
Jan 23, 2004 36.58 37.00 36.46 37.00 173,800 +0.50(+1.37%)
Jan 22, 2004 36.45 36.70 36.36 36.50 210,500 +0.07(+0.19%)
Jan 21, 2004 36.60 36.60 36.36 36.43 135,600 -0.17(-0.46%)
Jan 20, 2004 36.50 36.60 36.28 36.60 191,600 +0.20(+0.55%)
Jan 16, 2004 36.74 36.80 36.40 36.40 192,800 -0.28(-0.76%)
Jan 15, 2004 36.49 36.68 36.19 36.68 128,200 +0.19(+0.52%)
Jan 14, 2004 36.21 36.49 36.20 36.49 174,700 +0.25(+0.69%)
Jan 13, 2004 36.30 36.32 36.05 36.24 208,800 -0.06(-0.17%)
Jan 12, 2004 36.09 36.32 35.97 36.30 151,400 +0.24(+0.67%)
Jan 09, 2004 36.15 36.24 35.90 36.06 140,400 -0.19(-0.52%)
Jan 08, 2004 36.15 36.40 36.21 36.25 168,300 +0.10(+0.28%)
Jan 07, 2004 36.10 36.30 36.06 36.15 177,600 +0.02(+0.06%)
Jan 06, 2004 36.09 36.24 35.83 36.13 137,600 +0.06(+0.17%)
Jan 05, 2004 35.90 36.24 35.89 36.07 201,100 +0.17(+0.47%)
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.