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 29, 2005 38.69 39.10 38.61 39.10 224,400 +0.53(+1.37%)
Jul 28, 2005 38.35 38.61 38.21 38.57 244,900 +0.32(+0.84%)
Jul 27, 2005 38.26 38.37 37.92 38.25 171,200 -0.43(-1.11%)
Jul 26, 2005 38.47 38.68 38.34 38.68 226,600 +0.36(+0.94%)
Jul 25, 2005 38.35 38.46 38.17 38.32 156,600 +0.09(+0.24%)
Jul 22, 2005 37.66 38.24 37.66 38.23 144,400 +0.47(+1.24%)
Jul 21, 2005 38.74 38.81 37.56 37.76 314,500 -0.93(-2.40%)
Jul 20, 2005 38.78 38.84 38.43 38.69 215,500 -0.09(-0.23%)
Jul 19, 2005 38.27 38.86 38.24 38.78 144,900 +0.52(+1.36%)
Jul 18, 2005 38.20 38.45 38.02 38.26 125,800 +0.00(+0.00%)
Jul 15, 2005 38.01 38.32 37.75 38.26 156,200 +0.20(+0.53%)
Jul 14, 2005 39.06 39.14 37.98 38.06 226,600 -0.96(-2.46%)
Jul 13, 2005 39.07 39.08 38.80 39.02 183,900 -0.05(-0.13%)
Jul 12, 2005 39.04 39.20 38.81 39.07 162,700 -0.11(-0.28%)
Jul 11, 2005 38.84 39.19 38.75 39.18 201,400 +0.34(+0.88%)
Jul 08, 2005 38.39 38.92 38.26 38.84 168,800 +0.33(+0.86%)
Jul 07, 2005 38.00 38.52 37.81 38.51 218,100 +0.36(+0.94%)
Jul 06, 2005 38.60 38.64 38.14 38.15 131,800 -0.53(-1.37%)
Jul 05, 2005 38.08 38.69 37.96 38.68 131,000 +0.60(+1.58%)
Jul 01, 2005 37.70 38.08 37.48 38.08 133,600 +0.39(+1.03%)
Jun 30, 2005 37.89 37.89 37.25 37.69 110,000 -0.21(-0.55%)
Jun 29, 2005 37.62 37.99 37.59 37.90 110,700 +0.28(+0.74%)
Jun 28, 2005 36.97 37.63 36.95 37.62 155,600 +0.55(+1.48%)
Jun 27, 2005 36.80 37.20 36.80 37.07 125,700 +0.27(+0.73%)
Jun 24, 2005 37.16 37.38 36.79 36.80 175,100 -0.36(-0.97%)
Jun 23, 2005 37.20 37.35 37.07 37.16 102,700 -0.04(-0.11%)
Jun 22, 2005 37.31 37.50 37.06 37.20 189,500 -0.07(-0.19%)
Jun 21, 2005 37.74 37.74 37.25 37.27 139,100 -0.43(-1.14%)
Jun 20, 2005 37.50 37.74 37.38 37.70 218,200 +0.20(+0.53%)
Jun 17, 2005 37.23 37.70 37.14 37.50 291,700 +0.32(+0.86%)
Jun 16, 2005 37.24 37.24 36.80 37.18 226,200 -0.07(-0.19%)
Jun 15, 2005 37.25 37.25 37.00 37.25 119,700 +0.04(+0.11%)
Jun 14, 2005 36.93 37.22 36.82 37.21 148,900 +0.28(+0.76%)
Jun 13, 2005 36.74 36.94 36.65 36.93 158,900 +0.19(+0.52%)
Jun 10, 2005 36.77 36.80 36.53 36.74 79,100 +0.03(+0.08%)
Jun 09, 2005 36.83 36.83 36.40 36.71 159,200 -0.12(-0.33%)
Jun 08, 2005 37.04 37.18 36.69 36.83 143,800 -0.04(-0.11%)
Jun 07, 2005 36.70 37.07 36.64 36.87 168,000 +0.18(+0.49%)
Jun 06, 2005 36.33 36.70 36.29 36.69 157,800 +0.47(+1.30%)
Jun 03, 2005 36.25 36.66 36.22 36.22 142,100 -0.11(-0.30%)
Jun 02, 2005 36.47 36.67 36.31 36.33 221,500 +0.03(+0.08%)
Jun 01, 2005 35.94 36.48 35.83 36.30 252,200 +0.46(+1.28%)
May 31, 2005 34.82 35.84 34.82 35.84 216,400 +0.84(+2.40%)
May 27, 2005 34.62 35.00 34.62 35.00 108,000 +0.39(+1.13%)
May 26, 2005 34.80 35.16 34.61 34.61 178,500 -0.04(-0.12%)
May 25, 2005 35.20 35.20 34.65 34.65 210,300 -0.43(-1.23%)
May 24, 2005 35.20 35.39 34.75 35.08 291,400 +0.01(+0.03%)
May 23, 2005 35.00 35.28 34.85 35.07 249,100 +0.10(+0.29%)
May 20, 2005 34.65 34.97 34.52 34.97 181,300 +0.44(+1.27%)
May 19, 2005 34.65 34.83 34.51 34.53 292,500 +0.02(+0.06%)
May 18, 2005 34.55 34.72 34.26 34.51 303,200 +0.21(+0.61%)
May 17, 2005 33.80 34.46 33.78 34.30 270,600 +0.65(+1.93%)
May 16, 2005 33.10 33.75 33.10 33.65 371,300 +0.70(+2.12%)
May 13, 2005 33.35 33.50 32.95 32.95 193,000 -0.27(-0.81%)
May 12, 2005 33.75 33.85 33.22 33.22 304,100 -0.38(-1.13%)
May 11, 2005 33.75 33.99 33.55 33.60 225,400 -0.20(-0.59%)
May 10, 2005 33.90 34.07 33.70 33.80 271,000 -0.10(-0.29%)
May 09, 2005 33.67 34.00 33.56 33.90 290,900 +0.43(+1.28%)
May 06, 2005 33.93 33.99 33.41 33.47 187,200 -0.50(-1.47%)
May 05, 2005 33.50 33.97 33.45 33.97 141,500 +0.32(+0.95%)
May 04, 2005 33.40 33.73 33.27 33.65 150,100 +0.20(+0.60%)
May 03, 2005 33.60 33.65 33.29 33.45 106,400 -0.03(-0.09%)
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.