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 (%)
Jul 30, 2004 31.85 32.27 31.74 32.27 245,200 +0.67(+2.12%)
Jul 29, 2004 31.84 31.89 31.50 31.60 162,400 -0.08(-0.25%)
Jul 28, 2004 31.79 31.80 31.32 31.68 219,300 -0.67(-2.07%)
Jul 27, 2004 32.15 32.52 32.00 32.35 230,300 +0.35(+1.09%)
Jul 26, 2004 32.50 32.56 31.81 32.00 291,700 -0.49(-1.51%)
Jul 23, 2004 32.31 32.79 32.01 32.49 267,200 +0.28(+0.87%)
Jul 22, 2004 33.49 33.49 32.14 32.21 420,500 -1.28(-3.82%)
Jul 21, 2004 34.07 34.07 33.35 33.49 258,600 -0.58(-1.70%)
Jul 20, 2004 34.48 34.48 34.00 34.07 177,700 -0.17(-0.50%)
Jul 19, 2004 34.12 34.24 33.82 34.24 194,400 +0.27(+0.79%)
Jul 16, 2004 34.21 34.29 33.95 33.97 103,000 -0.15(-0.44%)
Jul 15, 2004 33.90 34.21 33.80 34.12 131,100 +0.28(+0.83%)
Jul 14, 2004 33.67 33.87 33.63 33.84 141,900 +0.18(+0.53%)
Jul 13, 2004 34.05 34.05 33.50 33.66 234,700 -0.39(-1.15%)
Jul 12, 2004 32.99 34.05 32.62 34.05 526,100 +1.05(+3.18%)
Jul 09, 2004 33.11 33.44 32.84 33.00 143,600 -0.11(-0.33%)
Jul 08, 2004 33.71 33.71 33.00 33.11 202,300 -0.49(-1.46%)
Jul 07, 2004 33.33 33.72 33.30 33.60 192,700 +0.27(+0.81%)
Jul 06, 2004 33.33 33.48 32.81 33.33 277,500 +0.00(+0.00%)
Jul 02, 2004 32.49 33.34 32.49 33.33 268,300 +0.83(+2.55%)
Jul 01, 2004 32.00 32.55 32.00 32.50 262,900 +0.00(+0.00%)
Jun 30, 2004 31.73 32.50 31.66 32.50 511,800 +0.80(+2.52%)
Jun 29, 2004 32.19 32.19 31.51 31.70 329,800 -0.36(-1.12%)
Jun 28, 2004 31.46 32.11 31.46 32.06 393,400 +0.46(+1.46%)
Jun 25, 2004 31.71 31.93 31.31 31.60 2,063,000 -0.10(-0.32%)
Jun 24, 2004 31.80 32.05 31.65 31.70 354,200 -0.10(-0.31%)
Jun 23, 2004 32.03 32.19 31.79 31.80 641,900 -0.11(-0.34%)
Jun 22, 2004 32.32 32.60 31.91 31.91 436,500 -0.59(-1.82%)
Jun 21, 2004 32.15 32.50 31.80 32.50 227,000 +0.43(+1.34%)
Jun 18, 2004 32.23 32.45 32.02 32.07 321,500 -0.16(-0.50%)
Jun 17, 2004 32.18 32.23 31.80 32.23 329,300 +0.05(+0.16%)
Jun 16, 2004 31.75 32.18 31.51 32.18 228,100 +0.43(+1.35%)
Jun 15, 2004 31.36 31.80 31.24 31.75 232,000 +0.88(+2.85%)
Jun 14, 2004 31.76 31.76 30.77 30.87 753,000 -0.88(-2.77%)
Jun 10, 2004 32.16 32.24 31.58 31.75 219,200 -0.16(-0.50%)
Jun 09, 2004 32.50 32.54 31.91 31.91 200,600 -0.43(-1.33%)
Jun 08, 2004 32.60 32.60 32.18 32.34 212,500 +0.10(+0.31%)
Jun 07, 2004 32.03 32.25 31.83 32.24 150,000 +0.46(+1.45%)
Jun 04, 2004 31.90 32.15 31.72 31.78 188,600 +0.09(+0.28%)
Jun 03, 2004 32.10 32.16 31.69 31.69 176,600 -0.41(-1.28%)
Jun 02, 2004 31.74 32.14 31.71 32.10 167,900 +0.57(+1.81%)
Jun 01, 2004 31.68 32.14 31.38 31.53 342,500 -0.92(-2.84%)
May 28, 2004 31.90 32.46 31.69 32.45 217,300 +0.62(+1.95%)
May 27, 2004 32.10 32.16 31.50 31.83 202,300 +0.13(+0.41%)
May 26, 2004 31.35 31.75 30.86 31.70 228,000 +0.55(+1.77%)
May 25, 2004 30.72 31.23 30.65 31.15 273,700 +0.51(+1.66%)
May 24, 2004 30.65 30.71 30.15 30.64 242,700 +0.65(+2.17%)
May 21, 2004 30.71 30.80 29.85 29.99 280,700 -0.18(-0.60%)
May 20, 2004 29.72 30.26 29.61 30.17 309,200 +0.82(+2.79%)
May 19, 2004 31.04 31.05 29.34 29.35 452,300 -0.93(-3.07%)
May 18, 2004 30.41 30.43 30.00 30.28 303,500 +0.40(+1.34%)
May 17, 2004 30.23 30.38 29.09 29.88 397,800 +0.46(+1.56%)
May 14, 2004 29.48 30.27 29.40 29.42 369,000 +0.15(+0.51%)
May 13, 2004 29.63 30.22 29.27 29.27 360,200 -0.29(-0.98%)
May 12, 2004 29.83 29.90 29.26 29.56 448,500 +0.08(+0.27%)
May 11, 2004 29.06 29.70 29.00 29.48 476,500 +0.48(+1.66%)
May 10, 2004 29.85 29.85 27.70 29.00 1,007,700 -0.84(-2.82%)
May 07, 2004 31.69 31.69 29.84 29.84 468,600 -1.84(-5.81%)
May 06, 2004 32.00 32.10 31.45 31.68 279,400 -0.33(-1.03%)
May 05, 2004 32.69 32.80 32.00 32.01 218,200 -0.68(-2.08%)
May 04, 2004 31.83 32.95 31.82 32.69 473,300 +1.06(+3.35%)
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.