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, 2005 32.36 32.58 32.00 32.00 213,700 -0.33(-1.02%)
Mar 30, 2005 31.80 32.33 31.80 32.33 271,700 +0.63(+1.99%)
Mar 29, 2005 32.03 32.28 31.70 31.70 194,600 -0.30(-0.94%)
Mar 28, 2005 32.06 32.34 31.85 32.00 162,200 -0.19(-0.59%)
Mar 24, 2005 31.94 32.58 31.90 32.19 191,800 +0.26(+0.81%)
Mar 23, 2005 32.06 32.26 31.15 31.93 273,800 -0.20(-0.62%)
Mar 22, 2005 32.77 33.13 32.10 32.13 340,100 -0.64(-1.95%)
Mar 21, 2005 33.07 33.16 32.63 32.77 196,000 -0.30(-0.91%)
Mar 18, 2005 33.82 33.82 33.07 33.07 173,700 -0.58(-1.72%)
Mar 17, 2005 33.66 33.92 33.52 33.65 197,000 +0.14(+0.42%)
Mar 16, 2005 33.81 34.07 33.49 33.51 237,400 -0.30(-0.89%)
Mar 15, 2005 34.00 34.50 33.81 33.81 192,800 -0.26(-0.76%)
Mar 14, 2005 33.19 34.10 33.19 34.07 226,800 +0.82(+2.47%)
Mar 11, 2005 33.56 33.65 33.25 33.25 208,000 -0.42(-1.25%)
Mar 10, 2005 33.17 33.70 33.15 33.67 331,000 +0.51(+1.54%)
Mar 09, 2005 34.26 34.27 33.15 33.16 325,600 -1.24(-3.60%)
Mar 08, 2005 34.61 34.61 34.26 34.40 111,900 -0.20(-0.58%)
Mar 07, 2005 34.48 34.76 34.14 34.60 210,400 +0.12(+0.35%)
Mar 04, 2005 34.20 34.51 33.90 34.48 349,100 +0.38(+1.11%)
Mar 03, 2005 33.98 34.17 33.75 34.10 181,200 +0.16(+0.47%)
Mar 02, 2005 34.29 34.29 33.91 33.94 200,700 -0.55(-1.59%)
Mar 01, 2005 34.39 34.64 34.16 34.49 194,800 +0.19(+0.55%)
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%)
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.