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 (%)
Sep 29, 2015 67.33 67.33 67.33 0 +1.22(+1.85%)
Sep 28, 2015 67.47 67.50 65.72 66.11 2,327,440 -1.54(-2.28%)
Sep 25, 2015 67.98 68.40 67.51 67.65 2,243,192 -0.26(-0.38%)
Sep 24, 2015 68.06 68.48 67.51 67.91 2,306,834 -0.25(-0.37%)
Sep 23, 2015 67.50 68.43 67.24 68.16 1,817,931 +0.62(+0.92%)
Sep 22, 2015 67.29 67.97 67.22 67.54 2,145,734 -0.19(-0.28%)
Sep 21, 2015 67.43 68.10 67.15 67.73 2,252,590 +0.37(+0.55%)
Sep 18, 2015 65.21 68.38 65.15 67.36 5,513,568 +1.18(+1.78%)
Sep 17, 2015 64.47 67.50 64.09 66.18 2,921,364 +1.70(+2.64%)
Sep 16, 2015 63.66 64.71 63.66 64.48 1,214,418 +0.68(+1.07%)
Sep 15, 2015 63.36 64.16 62.85 63.80 1,541,742 +0.45(+0.71%)
Sep 14, 2015 63.07 63.38 62.61 63.35 2,074,415 +0.54(+0.86%)
Sep 11, 2015 61.74 62.83 61.60 62.81 1,331,599 +0.96(+1.55%)
Sep 10, 2015 61.85 62.70 61.64 61.85 1,754,208 -0.06(-0.10%)
Sep 09, 2015 62.98 63.18 61.80 61.91 2,321,128 -0.67(-1.07%)
Sep 08, 2015 62.20 62.75 61.87 62.58 2,307,532 +1.16(+1.89%)
Sep 04, 2015 61.42 61.42 61.42 0 -1.44(-2.29%)
Sep 03, 2015 63.40 63.50 62.69 62.86 1,631,009 -0.36(-0.57%)
Sep 02, 2015 63.09 63.54 62.48 63.22 2,326,761 +0.83(+1.33%)
Sep 01, 2015 62.58 62.84 61.90 62.39 2,546,424 -0.96(-1.52%)
Aug 31, 2015 64.99 65.00 63.30 63.35 2,826,126 -1.73(-2.66%)
Aug 28, 2015 65.37 65.50 64.57 65.08 1,916,499 -0.24(-0.37%)
Aug 27, 2015 65.27 66.13 64.14 65.32 2,860,037 +0.90(+1.40%)
Aug 26, 2015 64.20 64.53 62.99 64.42 3,289,138 +1.13(+1.79%)
Aug 25, 2015 66.59 66.96 63.24 63.29 3,319,937 -2.47(-3.76%)
Aug 24, 2015 66.31 67.88 65.61 65.76 5,944,744 -2.66(-3.89%)
Aug 21, 2015 69.29 69.77 68.42 68.42 2,857,275 -0.95(-1.37%)
Aug 20, 2015 68.78 69.66 68.34 69.37 2,341,523 +0.31(+0.45%)
Aug 19, 2015 68.91 69.37 68.54 69.06 1,706,232 -0.27(-0.39%)
Aug 18, 2015 69.31 69.60 69.09 69.33 1,700,865 -0.02(-0.03%)
Aug 17, 2015 68.05 69.40 68.02 69.35 3,302,281 +1.42(+2.09%)
Aug 14, 2015 67.64 68.16 67.26 67.93 2,342,315 +0.08(+0.12%)
Aug 13, 2015 67.68 68.26 66.92 67.85 2,385,424 -0.35(-0.51%)
Aug 12, 2015 67.75 68.22 67.08 68.20 5,860,438 +0.39(+0.58%)
Aug 11, 2015 67.45 68.61 67.41 67.81 1,857,251 +0.44(+0.65%)
Aug 10, 2015 68.12 68.24 67.09 67.37 1,723,770 -0.63(-0.93%)
Aug 07, 2015 67.67 68.28 66.83 68.00 2,018,461 -0.49(-0.72%)
Aug 06, 2015 68.51 68.60 66.97 68.49 2,968,599 -0.06(-0.09%)
Aug 05, 2015 69.46 69.94 68.11 68.55 2,923,375 -0.66(-0.95%)
Aug 04, 2015 69.22 70.22 69.00 69.21 2,544,809 -0.62(-0.89%)
Aug 03, 2015 69.31 69.84 69.26 69.83 2,177,837 +0.46(+0.66%)
Jul 31, 2015 69.46 70.19 69.21 69.37 1,792,147 +0.56(+0.81%)
Jul 30, 2015 69.13 69.57 68.56 68.81 1,631,742 -0.50(-0.72%)
Jul 29, 2015 68.54 69.48 68.01 69.31 2,050,434 +0.66(+0.96%)
Jul 28, 2015 68.71 69.09 68.40 68.65 2,048,666 -0.04(-0.06%)
Jul 27, 2015 67.82 68.80 67.76 68.69 2,506,991 +0.87(+1.28%)
Jul 24, 2015 66.90 68.09 66.80 67.82 1,561,107 +0.79(+1.18%)
Jul 23, 2015 67.50 67.73 66.60 67.03 1,418,482 -0.63(-0.93%)
Jul 22, 2015 67.06 67.80 67.02 67.66 1,569,951 +0.56(+0.83%)
Jul 21, 2015 67.27 67.54 66.95 67.10 1,914,090 -0.23(-0.34%)
Jul 20, 2015 67.26 67.43 66.80 67.33 1,548,384 +0.03(+0.04%)
Jul 17, 2015 67.55 67.64 66.98 67.30 1,744,103 -0.23(-0.34%)
Jul 16, 2015 67.53 2,799,244 +0.00(+0.00%)
Jul 15, 2015 68.13 68.25 67.38 67.53 3,136,869 -0.60(-0.88%)
Jul 14, 2015 68.71 68.76 68.07 68.13 1,448,392 -0.33(-0.48%)
Jul 13, 2015 69.21 69.53 67.95 68.46 1,907,307 -0.29(-0.42%)
Jul 10, 2015 68.80 69.47 68.28 68.75 1,835,418 +0.41(+0.60%)
Jul 09, 2015 69.14 69.44 68.24 68.34 2,270,938 -0.36(-0.52%)
Jul 08, 2015 68.07 69.06 67.65 68.70 2,689,733 +0.40(+0.59%)
Jul 07, 2015 66.98 68.40 66.74 68.30 2,323,967 +1.70(+2.55%)
Jul 06, 2015 65.88 66.66 65.88 66.60 1,720,837 +0.37(+0.56%)
Jul 02, 2015 66.23 66.23 66.23 0 -0.12(-0.18%)
Jul 01, 2015 66.00 66.37 65.37 66.35 3,443,605 +0.72(+1.10%)
Jun 30, 2015 66.35 66.42 65.48 65.63 2,496,544 -0.13(-0.20%)
Jun 29, 2015 66.38 67.22 65.72 65.76 2,430,585 -0.62(-0.93%)
Jun 26, 2015 66.04 66.63 65.70 66.38 2,027,427 +0.40(+0.61%)
Jun 25, 2015 66.51 66.62 65.92 65.98 2,636,757 -0.54(-0.81%)
Jun 24, 2015 67.13 67.41 66.41 66.52 3,234,949 -0.51(-0.76%)
Jun 23, 2015 67.41 67.88 66.65 67.03 1,661,453 -0.52(-0.77%)
Jun 22, 2015 69.04 69.04 67.48 67.55 1,944,096 -1.19(-1.73%)
Jun 19, 2015 68.89 69.26 68.23 68.74 3,196,905 -0.14(-0.20%)
Jun 18, 2015 68.51 69.53 68.23 68.88 2,374,298 +0.65(+0.95%)
Jun 17, 2015 68.04 68.35 67.32 68.23 3,060,047 +0.23(+0.34%)
Jun 16, 2015 67.61 68.39 67.48 68.00 2,024,330 +0.48(+0.71%)
Jun 15, 2015 67.83 67.95 67.37 67.52 1,932,469 -0.44(-0.65%)
Jun 12, 2015 68.34 68.73 67.90 67.96 1,563,283 -0.47(-0.69%)
Jun 11, 2015 68.72 68.87 68.30 68.43 2,004,094 +0.12(+0.18%)
Jun 10, 2015 67.77 68.87 67.62 68.31 1,565,971 +0.50(+0.74%)
Jun 09, 2015 68.31 68.53 67.69 67.81 1,444,174 -0.57(-0.83%)
Jun 08, 2015 67.87 68.89 67.61 68.38 2,087,503 +0.57(+0.84%)
Jun 05, 2015 68.63 68.89 67.77 67.81 2,935,507 -1.81(-2.60%)
Jun 04, 2015 69.09 70.19 68.65 69.62 4,032,149 +0.33(+0.48%)
Jun 03, 2015 70.31 70.45 69.22 69.29 2,643,792 -1.24(-1.76%)
Jun 02, 2015 70.89 70.92 70.21 70.53 2,206,735 -0.61(-0.86%)
Jun 01, 2015 70.42 71.47 70.26 71.14 1,932,597 +0.88(+1.25%)
May 29, 2015 70.90 71.03 70.00 70.26 3,784,822 -0.57(-0.80%)
May 28, 2015 71.19 71.19 70.33 70.83 1,566,836 -0.29(-0.41%)
May 27, 2015 70.84 71.33 70.44 71.12 1,348,607 +0.54(+0.77%)
May 26, 2015 71.00 71.04 70.20 70.58 2,205,855 -0.28(-0.40%)
May 22, 2015 70.86 70.86 70.86 0 -0.38(-0.53%)
May 21, 2015 71.66 71.67 70.91 71.24 2,095,717 -0.33(-0.46%)
May 20, 2015 71.91 72.08 71.37 71.57 1,659,218 +0.00(+0.00%)
May 19, 2015 71.54 72.24 71.35 71.57 1,646,390 -0.26(-0.36%)
May 18, 2015 72.00 72.23 71.39 71.83 1,935,480 -0.58(-0.80%)
May 15, 2015 71.40 72.65 71.32 72.41 2,785,526 +1.26(+1.77%)
May 14, 2015 70.35 71.18 70.19 71.15 1,825,285 +1.06(+1.51%)
May 13, 2015 71.10 71.65 69.90 70.09 2,686,677 -0.84(-1.18%)
May 12, 2015 70.21 71.33 69.77 70.93 1,854,616 +0.19(+0.27%)
May 11, 2015 71.95 72.24 70.59 70.74 2,053,961 -1.42(-1.97%)
May 08, 2015 71.47 73.16 71.46 72.16 1,923,582 +0.69(+0.97%)
May 07, 2015 70.95 71.97 70.81 71.47 2,692,478 +0.68(+0.96%)
May 06, 2015 71.15 71.38 70.49 70.79 2,269,007 -0.44(-0.62%)
May 05, 2015 72.02 72.25 70.99 71.23 1,895,086 -0.90(-1.25%)
May 04, 2015 72.59 73.00 72.00 72.13 1,503,320 -0.13(-0.18%)
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.