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 (%)
Apr 30, 2009 35.62 35.66 33.73 34.07 3,651,449 -1.41(-3.97%)
Apr 29, 2009 35.13 35.85 34.74 35.48 3,027,701 +0.72(+2.07%)
Apr 28, 2009 33.04 35.59 32.85 34.76 3,232,322 +1.14(+3.39%)
Apr 27, 2009 33.65 34.42 32.75 33.62 4,027,102 -1.01(-2.92%)
Apr 24, 2009 33.69 35.33 33.24 34.63 4,364,933 +0.91(+2.70%)
Apr 23, 2009 32.14 33.90 31.58 33.72 3,483,872 +1.90(+5.97%)
Apr 22, 2009 32.43 33.67 31.71 31.82 4,763,324 -1.86(-5.52%)
Apr 21, 2009 30.79 33.95 30.16 33.68 5,846,695 +2.72(+8.79%)
Apr 20, 2009 32.94 33.19 30.82 30.96 4,044,967 -2.73(-8.10%)
Apr 17, 2009 34.01 34.84 33.25 33.69 3,948,641 -0.91(-2.63%)
Apr 16, 2009 34.37 35.54 32.65 34.60 4,008,204 +0.08(+0.23%)
Apr 15, 2009 32.24 34.67 31.55 34.52 3,971,018 +2.25(+6.97%)
Apr 14, 2009 34.63 34.71 32.02 32.27 4,856,215 -3.04(-8.61%)
Apr 13, 2009 34.45 35.88 34.10 35.31 2,816,426 +0.00(+0.00%)
Apr 09, 2009 32.81 35.35 32.37 35.31 4,687,821 +3.08(+9.56%)
Apr 08, 2009 31.57 32.29 31.17 32.23 2,935,324 +0.89(+2.84%)
Apr 07, 2009 32.98 33.57 31.29 31.34 4,512,290 -2.51(-7.42%)
Apr 06, 2009 33.22 34.47 32.53 33.85 3,534,794 +0.17(+0.50%)
Apr 03, 2009 31.87 33.75 30.65 33.68 4,416,274 +1.43(+4.43%)
Apr 02, 2009 31.47 32.67 30.25 32.25 4,721,021 +1.94(+6.40%)
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.