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, 2015 78.43 78.65 77.30 77.36 3,228,179 -1.35(-1.72%)
Mar 30, 2015 78.03 78.77 77.59 78.71 1,665,376 +0.93(+1.20%)
Mar 27, 2015 77.59 78.26 77.59 77.78 1,798,554 +0.38(+0.49%)
Mar 26, 2015 77.46 78.00 77.17 77.40 1,946,138 -0.53(-0.68%)
Mar 25, 2015 79.19 79.60 77.78 77.93 1,874,552 -1.16(-1.47%)
Mar 24, 2015 79.19 79.65 78.79 79.09 2,463,456 -0.31(-0.39%)
Mar 23, 2015 78.93 80.35 78.76 79.40 2,300,204 +0.27(+0.34%)
Mar 20, 2015 76.55 79.13 76.55 79.13 6,907,595 +2.35(+3.06%)
Mar 19, 2015 77.05 77.64 76.61 76.78 2,538,149 -0.19(-0.25%)
Mar 18, 2015 74.67 77.29 74.30 76.97 3,301,702 +2.31(+3.09%)
Mar 17, 2015 75.20 75.64 74.58 74.66 2,510,184 -0.54(-0.72%)
Mar 16, 2015 75.26 76.22 75.03 75.20 2,653,155 +0.18(+0.24%)
Mar 13, 2015 75.36 75.74 74.61 75.02 1,414,972 -0.28(-0.37%)
Mar 12, 2015 74.59 75.40 74.59 75.30 2,030,424 +1.07(+1.44%)
Mar 11, 2015 74.81 75.14 73.87 74.23 1,924,436 -0.70(-0.93%)
Mar 10, 2015 74.21 75.45 74.13 74.93 3,302,852 +0.54(+0.73%)
Mar 09, 2015 73.92 74.60 73.67 74.39 2,935,329 +0.77(+1.05%)
Mar 06, 2015 75.61 75.61 73.22 73.62 4,831,263 -3.06(-3.99%)
Mar 05, 2015 77.02 77.75 76.66 76.68 2,015,054 -0.04(-0.05%)
Mar 04, 2015 77.57 76.53 76.72 2,064,227 -0.85(-1.10%)
Mar 03, 2015 76.93 77.57 1,964,611 +0.19(+0.25%)
Mar 02, 2015 77.44 78.43 77.23 77.38 2,900,086 +0.27(+0.35%)
Feb 27, 2015 76.34 77.12 75.65 77.11 2,660,056 +1.04(+1.37%)
Feb 26, 2015 75.96 76.07 2,865,001 -1.56(-2.01%)
Feb 25, 2015 76.90 78.34 76.83 77.63 4,391,160 +1.13(+1.48%)
Feb 24, 2015 76.30 77.53 76.05 76.50 16,363,897 -2.19(-2.78%)
Feb 23, 2015 78.04 78.73 77.57 78.69 2,951,669 +0.64(+0.82%)
Feb 20, 2015 76.66 78.45 76.35 78.05 4,007,942 +1.83(+2.40%)
Feb 19, 2015 77.79 77.79 76.06 76.22 2,005,695 -1.89(-2.42%)
Feb 18, 2015 77.17 78.17 76.24 78.11 2,259,648 +1.14(+1.48%)
Feb 17, 2015 76.78 77.95 76.63 76.97 1,711,405 -0.15(-0.19%)
Feb 13, 2015 77.12 77.12 77.12 0 -0.33(-0.43%)
Feb 12, 2015 77.34 77.80 76.85 77.45 1,613,897 +0.21(+0.27%)
Feb 11, 2015 77.68 78.24 76.39 77.24 2,511,442 -0.26(-0.34%)
Feb 10, 2015 77.07 77.71 76.51 77.50 2,144,856 +0.43(+0.56%)
Feb 09, 2015 77.18 77.78 76.96 77.07 1,886,242 -0.18(-0.23%)
Feb 06, 2015 81.10 81.10 76.97 77.25 3,838,441 -4.38(-5.37%)
Feb 05, 2015 81.22 81.70 80.40 81.63 1,882,813 +0.91(+1.13%)
Feb 04, 2015 81.50 81.50 80.33 80.72 2,596,933 -1.04(-1.27%)
Feb 03, 2015 82.00 82.00 80.35 81.76 2,884,592 -0.19(-0.23%)
Feb 02, 2015 81.82 82.05 80.20 81.95 2,614,604 +0.00(+0.00%)
Jan 30, 2015 83.54 83.63 81.91 81.95 2,640,580 -1.79(-2.14%)
Jan 29, 2015 82.98 83.75 82.71 83.74 2,367,843 +0.70(+0.84%)
Jan 28, 2015 83.09 83.91 83.03 83.04 2,317,792 +0.02(+0.02%)
Jan 27, 2015 82.92 83.67 82.72 83.02 1,579,552 -0.06(-0.07%)
Jan 26, 2015 83.02 83.23 81.93 83.08 2,038,217 -0.15(-0.18%)
Jan 23, 2015 83.14 83.50 82.72 83.23 2,160,789 +0.24(+0.29%)
Jan 22, 2015 83.28 82.99 3,341,754 +0.56(+0.68%)
Jan 21, 2015 83.21 83.35 81.73 82.43 2,858,516 -0.94(-1.13%)
Jan 20, 2015 84.40 84.88 83.00 83.37 3,071,025 -0.94(-1.11%)
Jan 16, 2015 83.28 84.42 82.89 84.31 3,164,341 +1.14(+1.37%)
Jan 15, 2015 83.25 83.17 3,081,649 +1.27(+1.55%)
Jan 14, 2015 80.61 81.94 80.46 81.90 2,302,181 +1.03(+1.27%)
Jan 13, 2015 80.87 1,911,723 +0.18(+0.22%)
Jan 12, 2015 79.76 80.83 79.69 80.69 1,644,871 +1.20(+1.51%)
Jan 09, 2015 79.28 80.05 78.44 79.49 1,845,567 +0.08(+0.10%)
Jan 08, 2015 80.09 80.20 78.54 79.41 2,459,702 -0.33(-0.41%)
Jan 07, 2015 79.01 80.05 78.61 79.74 2,736,686 +0.73(+0.92%)
Jan 06, 2015 77.68 79.41 75.31 79.01 2,897,737 +1.11(+1.42%)
Jan 05, 2015 76.71 78.10 76.42 77.90 2,066,548 +0.95(+1.23%)
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.