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 31, 2008 48.66 49.99 48.20 49.87 1,413,918 +0.72(+1.46%)
Jul 30, 2008 49.10 49.77 47.80 49.15 1,120,132 -0.40(-0.81%)
Jul 29, 2008 49.55 49.93 48.21 49.55 1,660,039 +1.20(+2.48%)
Jul 28, 2008 48.43 49.40 48.13 48.35 1,250,367 -0.30(-0.62%)
Jul 25, 2008 47.85 49.22 47.58 48.65 998,524 +1.12(+2.36%)
Jul 24, 2008 49.47 49.60 47.26 47.53 1,674,136 -1.74(-3.53%)
Jul 23, 2008 49.21 49.98 48.58 49.27 2,108,007 -0.13(-0.26%)
Jul 22, 2008 48.02 49.58 47.63 49.40 2,508,910 +1.18(+2.45%)
Jul 21, 2008 47.34 48.22 46.99 48.22 789,529 +0.94(+1.99%)
Jul 18, 2008 47.24 47.60 46.59 47.28 721,286 +0.10(+0.21%)
Jul 17, 2008 46.77 47.38 45.55 47.18 1,322,841 +0.59(+1.27%)
Jul 16, 2008 44.38 46.89 43.75 46.59 1,775,552 +2.42(+5.48%)
Jul 15, 2008 43.65 45.43 43.09 44.17 1,268,195 +0.05(+0.11%)
Jul 14, 2008 45.71 46.16 44.05 44.12 929,118 -1.28(-2.82%)
Jul 11, 2008 44.45 46.45 44.11 45.40 903,387 +0.45(+1.00%)
Jul 10, 2008 43.36 45.25 43.21 44.95 965,387 +1.70(+3.93%)
Jul 09, 2008 45.94 45.94 43.11 43.25 1,250,690 -2.84(-6.16%)
Jul 08, 2008 43.43 46.64 43.00 46.09 1,432,890 +2.91(+6.74%)
Jul 07, 2008 44.08 44.33 43.11 43.18 932,415 -0.75(-1.71%)
Jul 04, 2008 44.03 44.33 43.54 43.93 458,994 +0.00(+0.00%)
Jul 03, 2008 44.03 44.33 43.54 43.93 458,994 +0.08(+0.18%)
Jul 02, 2008 44.30 44.35 43.56 43.85 1,078,353 -0.32(-0.72%)
Jul 01, 2008 42.59 44.17 42.54 44.17 2,644,441 -0.33(-0.74%)
Jun 30, 2008 44.55 45.08 44.00 44.50 646,998 -0.05(-0.11%)
Jun 27, 2008 44.80 45.32 44.31 44.55 979,331 -0.25(-0.56%)
Jun 26, 2008 45.31 45.63 44.70 44.80 1,134,832 -1.03(-2.25%)
Jun 25, 2008 45.66 46.29 45.28 45.83 1,122,547 +0.41(+0.90%)
Jun 24, 2008 44.82 45.74 44.55 45.42 687,120 +0.54(+1.20%)
Jun 23, 2008 46.10 46.64 44.88 44.88 942,757 -1.18(-2.56%)
Jun 20, 2008 46.66 47.10 45.98 46.06 1,205,656 -0.96(-2.04%)
Jun 19, 2008 45.85 47.12 45.85 47.02 589,877 +1.03(+2.24%)
Jun 18, 2008 46.53 46.66 45.85 45.99 671,842 -0.68(-1.46%)
Jun 17, 2008 47.88 48.00 46.54 46.67 787,006 -1.15(-2.40%)
Jun 16, 2008 47.12 47.82 46.75 47.82 517,688 +0.62(+1.31%)
Jun 13, 2008 46.65 47.25 46.16 47.20 632,521 +0.77(+1.66%)
Jun 12, 2008 46.69 47.19 46.08 46.43 716,145 +0.07(+0.15%)
Jun 11, 2008 46.97 47.12 46.28 46.36 542,853 -0.73(-1.55%)
Jun 10, 2008 46.72 47.26 46.17 47.09 658,394 +0.13(+0.28%)
Jun 09, 2008 47.84 48.33 46.96 46.96 686,069 -0.87(-1.82%)
Jun 06, 2008 48.88 48.95 47.83 47.83 962,823 -1.25(-2.55%)
Jun 05, 2008 48.60 49.25 48.30 49.08 718,942 +0.43(+0.88%)
Jun 04, 2008 48.09 48.79 47.99 48.65 667,670 +0.30(+0.62%)
Jun 03, 2008 48.08 48.72 47.80 48.35 842,449 +0.31(+0.65%)
Jun 02, 2008 48.10 48.29 47.60 48.04 696,820 -0.26(-0.54%)
May 30, 2008 48.39 48.40 47.85 48.30 1,795,609 +0.02(+0.04%)
May 29, 2008 47.78 48.29 47.61 48.28 531,588 +0.33(+0.69%)
May 28, 2008 48.00 48.14 47.56 47.95 481,024 +0.16(+0.33%)
May 27, 2008 47.24 48.00 47.20 47.79 510,087 +0.74(+1.57%)
May 26, 2008 46.95 47.55 46.71 47.05 0 +0.00(+0.00%)
May 23, 2008 46.95 47.55 46.71 47.05 454,097 -0.14(-0.30%)
May 22, 2008 47.32 47.72 47.07 47.19 480,277 -0.22(-0.46%)
May 21, 2008 48.65 48.86 47.41 47.41 629,181 -1.06(-2.19%)
May 20, 2008 48.73 48.91 48.37 48.47 581,647 -0.33(-0.68%)
May 19, 2008 49.01 49.13 48.48 48.80 536,940 -0.09(-0.18%)
May 16, 2008 49.26 49.70 48.64 48.89 827,548 -1.07(-2.14%)
May 15, 2008 49.67 50.12 48.90 49.96 563,696 +0.46(+0.93%)
May 14, 2008 49.90 49.96 49.29 49.50 712,662 -0.36(-0.72%)
May 13, 2008 49.87 50.04 49.49 49.86 451,986 -0.10(-0.20%)
May 12, 2008 48.58 49.96 48.50 49.96 923,583 +1.53(+3.16%)
May 09, 2008 47.30 48.52 47.25 48.43 760,006 +0.74(+1.55%)
May 08, 2008 47.51 48.10 47.30 47.69 720,445 +0.45(+0.95%)
May 07, 2008 48.49 48.50 47.13 47.24 885,899 -1.10(-2.28%)
May 06, 2008 47.59 48.35 47.56 48.34 1,100,177 +0.29(+0.60%)
May 05, 2008 48.06 48.18 47.46 48.05 638,569 +0.05(+0.10%)
May 02, 2008 49.46 49.61 47.86 48.00 5,806,090 -1.19(-2.42%)
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.