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, 2011 52.27 52.73 52.18 52.44 3,777,964 +0.06(+0.11%)
Mar 30, 2011 52.04 52.63 51.70 52.38 1,845,156 +0.52(+1.00%)
Mar 29, 2011 51.55 51.91 51.03 51.86 1,917,566 +0.21(+0.41%)
Mar 28, 2011 51.39 51.82 51.39 51.65 1,996,764 +0.34(+0.66%)
Mar 25, 2011 50.88 51.38 50.76 51.31 1,763,265 +0.56(+1.10%)
Mar 24, 2011 50.74 50.85 50.17 50.75 1,687,551 +0.30(+0.59%)
Mar 23, 2011 50.97 51.08 50.33 50.45 2,407,482 -0.52(-1.02%)
Mar 22, 2011 51.73 51.73 50.94 50.97 2,514,103 -0.78(-1.51%)
Mar 21, 2011 52.00 52.02 51.68 51.75 1,841,494 +0.06(+0.12%)
Mar 18, 2011 51.37 51.72 51.00 51.69 4,841,197 +0.79(+1.55%)
Mar 17, 2011 51.32 51.49 50.50 50.90 1,815,414 +0.25(+0.49%)
Mar 16, 2011 51.71 51.75 50.64 50.65 2,484,848 -1.10(-2.13%)
Mar 15, 2011 51.75 52.09 51.70 51.75 1,592,153 -0.36(-0.69%)
Mar 14, 2011 52.00 52.23 51.72 52.11 1,204,970 -0.05(-0.10%)
Mar 11, 2011 51.46 52.29 51.35 52.16 1,692,854 +0.52(+1.01%)
Mar 10, 2011 51.91 51.91 51.52 51.64 2,409,027 -0.51(-0.98%)
Mar 09, 2011 52.01 52.23 51.57 52.15 2,058,883 +0.17(+0.33%)
Mar 08, 2011 51.45 52.39 51.27 51.98 2,721,418 +0.70(+1.37%)
Mar 07, 2011 51.68 51.84 50.89 51.28 2,284,325 -0.15(-0.29%)
Mar 04, 2011 51.40 51.60 50.90 51.43 2,608,278 +0.10(+0.19%)
Mar 03, 2011 51.61 51.84 50.92 51.33 4,795,271 +0.46(+0.90%)
Mar 02, 2011 50.66 52.00 50.50 50.87 24,268,548 +0.02(+0.04%)
Mar 01, 2011 51.30 51.92 50.85 50.85 8,424,016 -1.37(-2.62%)
Feb 28, 2011 51.12 52.24 50.91 52.22 2,467,130 +1.36(+2.67%)
Feb 25, 2011 49.95 50.86 49.87 50.86 1,134,978 +1.09(+2.19%)
Feb 24, 2011 49.63 49.95 49.32 49.77 1,364,593 +0.01(+0.02%)
Feb 23, 2011 50.17 50.38 49.56 49.76 1,281,722 -0.38(-0.76%)
Feb 22, 2011 49.97 50.36 49.83 50.14 1,482,230 -0.11(-0.22%)
Feb 18, 2011 49.85 50.27 49.76 50.25 2,213,266 +0.71(+1.43%)
Feb 17, 2011 49.97 49.98 49.44 49.54 1,743,094 -0.44(-0.88%)
Feb 16, 2011 49.69 50.14 49.64 49.98 1,960,623 +0.48(+0.97%)
Feb 15, 2011 49.02 49.56 48.87 49.50 1,507,526 +0.30(+0.61%)
Feb 14, 2011 49.32 49.43 49.08 49.20 1,239,402 -0.19(-0.38%)
Feb 11, 2011 49.30 49.50 49.18 49.39 734,189 -0.01(-0.02%)
Feb 10, 2011 49.28 49.44 49.02 49.40 905,922 +0.00(+0.00%)
Feb 09, 2011 49.00 49.40 48.89 49.40 823,622 +0.36(+0.73%)
Feb 08, 2011 48.75 49.13 48.72 49.04 983,350 +0.32(+0.66%)
Feb 07, 2011 48.50 48.82 48.35 48.72 1,171,406 +0.41(+0.85%)
Feb 04, 2011 48.80 48.81 48.14 48.31 1,230,349 -1.03(-2.09%)
Feb 03, 2011 49.08 49.47 49.00 49.34 1,162,129 +0.23(+0.47%)
Feb 02, 2011 49.49 49.54 49.05 49.11 798,151 -0.48(-0.97%)
Feb 01, 2011 49.43 49.67 48.79 49.59 1,349,118 +0.51(+1.04%)
Jan 31, 2011 48.73 49.16 48.63 49.08 1,086,928 +0.58(+1.20%)
Jan 28, 2011 49.11 49.27 48.40 48.50 1,185,945 -0.67(-1.36%)
Jan 27, 2011 48.77 49.28 48.64 49.17 1,393,644 +0.60(+1.24%)
Jan 26, 2011 48.60 48.75 48.38 48.57 1,011,505 +0.07(+0.14%)
Jan 25, 2011 47.82 48.50 47.48 48.50 1,218,352 +0.65(+1.36%)
Jan 24, 2011 47.68 48.05 47.60 47.85 1,075,479 +0.27(+0.57%)
Jan 21, 2011 48.06 48.16 47.37 47.58 1,198,393 -0.26(-0.54%)
Jan 20, 2011 47.75 48.24 47.66 47.84 1,143,476 +0.09(+0.19%)
Jan 19, 2011 47.42 47.80 47.27 47.75 1,614,605 +0.20(+0.42%)
Jan 18, 2011 47.06 47.56 46.88 47.55 1,132,390 +0.50(+1.06%)
Jan 14, 2011 47.19 47.44 46.95 47.05 1,432,854 -0.04(-0.08%)
Jan 13, 2011 47.00 47.13 46.76 47.09 1,791,062 +0.09(+0.19%)
Jan 12, 2011 47.48 47.54 46.75 47.00 1,348,321 -0.27(-0.57%)
Jan 11, 2011 47.61 47.69 47.03 47.27 1,313,241 -0.08(-0.17%)
Jan 10, 2011 47.31 47.54 46.95 47.35 3,223,809 -0.05(-0.11%)
Jan 07, 2011 47.70 47.97 47.10 47.40 3,297,291 -0.30(-0.63%)
Jan 06, 2011 47.93 47.97 47.40 47.70 3,021,518 -0.14(-0.29%)
Jan 05, 2011 47.70 48.04 47.54 47.84 1,051,594 +0.09(+0.19%)
Jan 04, 2011 48.50 48.55 47.25 47.75 1,660,008 -0.68(-1.40%)
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.