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, 2009 28.48 30.73 28.48 30.59 4,832,666 +2.44(+8.67%)
Mar 30, 2009 29.57 29.78 27.99 28.15 3,624,512 -2.83(-9.13%)
Mar 26, 2009 32.49 32.76 29.92 30.98 4,616,903 -1.19(-3.70%)
Mar 25, 2009 32.22 33.31 29.87 32.17 3,584,323 -0.22(-0.68%)
Mar 24, 2009 34.24 35.02 32.00 32.39 4,069,177 -2.43(-6.98%)
Mar 23, 2009 31.97 34.86 31.94 34.82 4,550,489 +4.60(+15.22%)
Mar 20, 2009 31.33 31.80 30.16 30.22 3,923,773 -1.07(-3.42%)
Mar 19, 2009 33.64 34.01 31.20 31.29 3,295,865 -2.16(-6.45%)
Mar 18, 2009 31.81 33.54 30.83 33.45 3,756,865 +1.34(+4.16%)
Mar 17, 2009 29.84 32.18 29.05 32.11 3,765,973 +2.24(+7.50%)
Mar 16, 2009 31.94 32.28 29.81 29.87 4,095,893 -2.00(-6.28%)
Mar 13, 2009 32.48 32.56 30.75 31.87 0 -0.61(-1.88%)
Mar 12, 2009 30.74 32.68 30.12 32.48 3,961,093 +1.74(+5.66%)
Mar 11, 2009 30.92 31.51 29.69 30.74 4,208,716 +0.00(+0.00%)
Mar 10, 2009 28.13 30.74 27.95 30.74 5,672,998 +2.87(+10.30%)
Mar 09, 2009 26.89 27.99 26.48 27.87 2,993,185 +0.60(+2.20%)
Mar 06, 2009 27.67 28.13 25.86 27.27 0 -0.39(-1.41%)
Mar 05, 2009 28.88 29.30 27.32 27.66 3,918,755 -1.90(-6.43%)
Mar 04, 2009 29.96 30.25 28.82 29.56 4,470,644 +0.87(+3.03%)
Mar 02, 2009 29.77 30.35 28.68 28.69 4,464,526 -2.08(-6.76%)
Feb 27, 2009 30.57 32.32 30.57 30.77 0 -0.79(-2.50%)
Feb 26, 2009 33.27 33.77 31.18 31.56 4,327,020 -1.21(-3.69%)
Feb 25, 2009 32.90 33.92 31.49 32.77 3,539,215 -0.68(-2.03%)
Feb 24, 2009 31.08 33.62 30.89 33.45 4,187,937 +2.34(+7.52%)
Feb 23, 2009 33.00 33.17 30.91 31.11 4,403,410 -1.49(-4.57%)
Feb 21, 2009 29.76 32.71 28.45 32.60 0 +0.00(+0.00%)
Feb 20, 2009 29.76 32.71 28.45 32.60 0 +2.68(+8.96%)
Feb 19, 2009 31.99 32.49 29.63 29.92 2,665,092 -1.70(-5.38%)
Feb 18, 2009 31.98 32.29 30.82 31.62 2,458,214 +0.30(+0.96%)
Feb 17, 2009 31.66 32.09 31.01 31.32 3,639,033 -0.92(-2.85%)
Feb 14, 2009 33.78 33.97 32.20 32.24 0 +0.00(+0.00%)
Feb 13, 2009 33.78 33.97 32.20 32.24 0 -1.74(-5.12%)
Feb 12, 2009 34.26 34.66 31.91 33.98 4,331,481 -1.12(-3.19%)
Feb 11, 2009 34.93 35.71 34.22 35.10 3,288,872 +0.45(+1.30%)
Feb 10, 2009 37.04 37.52 34.57 34.65 3,643,334 -2.87(-7.65%)
Feb 09, 2009 37.69 37.73 36.50 37.52 1,538,876 -0.07(-0.19%)
Feb 06, 2009 35.79 37.74 35.38 37.59 0 +1.95(+5.47%)
Feb 05, 2009 36.02 36.64 35.09 35.64 3,437,593 -1.30(-3.52%)
Feb 04, 2009 38.21 38.57 36.65 36.94 2,401,117 -1.08(-2.84%)
Feb 03, 2009 38.93 38.95 37.60 38.02 2,163,245 -0.58(-1.50%)
Feb 02, 2009 37.10 38.75 36.45 38.60 2,618,974 +0.79(+2.09%)
Jan 30, 2009 37.61 38.47 36.63 37.81 0 +0.81(+2.19%)
Jan 29, 2009 41.60 41.60 37.00 37.00 18,364,412 -4.65(-11.16%)
Jan 28, 2009 39.19 41.88 39.11 41.65 2,983,560 +2.80(+7.21%)
Jan 27, 2009 38.76 39.46 38.29 38.85 1,451,773 +0.31(+0.80%)
Jan 26, 2009 38.63 39.33 37.81 38.54 1,718,568 -0.02(-0.05%)
Jan 24, 2009 37.69 38.62 36.44 38.56 0 +0.00(+0.00%)
Jan 23, 2009 37.69 38.62 36.44 38.56 0 +1.48(+3.99%)
Jan 22, 2009 37.53 38.66 36.48 37.08 2,667,620 -0.93(-2.45%)
Jan 21, 2009 36.43 38.87 35.39 38.01 3,060,026 +2.28(+6.38%)
Jan 20, 2009 39.07 39.24 35.67 35.73 2,926,672 -3.61(-9.18%)
Jan 16, 2009 37.61 39.49 37.43 39.34 0 +1.99(+5.33%)
Jan 15, 2009 35.67 38.21 34.81 37.35 2,307,669 +1.56(+4.36%)
Jan 14, 2009 36.42 37.14 35.64 35.79 2,265,708 -1.55(-4.15%)
Jan 13, 2009 36.01 37.74 35.40 37.34 1,845,022 +1.22(+3.38%)
Jan 12, 2009 37.03 37.33 35.67 36.12 2,320,005 -0.98(-2.64%)
Jan 10, 2009 38.12 39.12 36.91 37.10 0 +0.00(+0.00%)
Jan 09, 2009 38.12 39.12 36.91 37.10 2,506,130 -0.81(-2.14%)
Jan 08, 2009 38.92 38.92 37.67 37.91 1,450,509 -1.16(-2.97%)
Jan 07, 2009 39.66 40.29 38.54 39.07 1,804,866 -1.01(-2.52%)
Jan 06, 2009 38.69 40.34 38.21 40.08 1,987,107 +1.44(+3.73%)
Jan 05, 2009 39.75 40.22 38.44 38.64 1,777,146 -1.13(-2.84%)
Jan 02, 2009 42.32 42.32 39.65 39.77 0 -2.43(-5.76%)
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.