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, 2009 40.02 40.68 39.87 40.06 1,272,444 -0.06(-0.15%)
Jul 30, 2009 39.50 40.75 39.46 40.12 2,059,207 +1.01(+2.58%)
Jul 29, 2009 39.24 39.55 38.79 39.11 1,322,340 -0.10(-0.26%)
Jul 28, 2009 39.27 39.38 38.76 39.21 1,168,501 +0.00(+0.00%)
Jul 27, 2009 38.86 39.49 38.51 39.21 1,280,835 +0.41(+1.06%)
Jul 24, 2009 38.60 38.97 37.86 38.80 720 -0.03(-0.08%)
Jul 23, 2009 37.22 39.06 37.20 38.83 2,150,405 +1.48(+3.96%)
Jul 22, 2009 37.13 38.12 37.13 37.35 1,743,138 -0.26(-0.69%)
Jul 21, 2009 37.43 37.69 36.88 37.61 1,431,843 +0.24(+0.64%)
Jul 20, 2009 36.36 37.38 36.30 37.37 1,903,542 +1.01(+2.78%)
Jul 17, 2009 36.69 36.84 36.03 36.36 1,592,773 -0.39(-1.06%)
Jul 16, 2009 36.16 37.00 35.84 36.75 1,333,850 +0.22(+0.60%)
Jul 15, 2009 35.89 36.75 35.49 36.53 2,458,529 +1.03(+2.90%)
Jul 14, 2009 35.43 35.61 34.73 35.50 1,648,669 +0.14(+0.40%)
Jul 13, 2009 34.70 35.44 34.70 35.36 2,719,468 +1.10(+3.21%)
Jul 10, 2009 33.80 34.45 33.55 34.26 1,370,759 +0.22(+0.65%)
Jul 09, 2009 34.62 34.87 33.97 34.04 1,683,350 -0.38(-1.10%)
Jul 08, 2009 34.64 34.64 33.64 34.42 2,755,369 +0.31(+0.91%)
Jul 07, 2009 34.79 35.23 34.02 34.11 2,616,025 -0.30(-0.87%)
Jul 06, 2009 32.64 34.43 32.64 34.41 2,484,674 +1.34(+4.05%)
Jul 02, 2009 34.13 34.38 33.07 33.07 2,195,799 -1.30(-3.78%)
Jul 01, 2009 34.12 34.49 34.07 34.37 1,128,251 +0.27(+0.79%)
Jun 30, 2009 34.08 34.38 33.73 34.10 1,259,490 +0.12(+0.35%)
Jun 29, 2009 33.61 34.09 33.39 33.98 1,446,265 +0.30(+0.89%)
Jun 26, 2009 33.73 33.99 33.30 33.68 2,160,065 -0.18(-0.53%)
Jun 25, 2009 33.19 33.95 33.13 33.86 1,635,903 +0.31(+0.92%)
Jun 24, 2009 33.49 33.98 33.26 33.55 1,788,649 +0.29(+0.87%)
Jun 23, 2009 33.18 33.88 33.04 33.26 1,782,526 +0.06(+0.18%)
Jun 22, 2009 34.07 34.31 33.04 33.20 2,418,183 -1.08(-3.15%)
Jun 19, 2009 34.54 34.57 33.92 34.28 2,494,710 +0.10(+0.29%)
Jun 18, 2009 34.32 34.64 33.90 34.18 2,014,332 -0.03(-0.09%)
Jun 17, 2009 34.24 34.84 33.67 34.21 2,083,267 -0.03(-0.09%)
Jun 16, 2009 34.63 35.20 33.88 34.24 1,672,733 -0.17(-0.49%)
Jun 15, 2009 35.56 35.65 34.17 34.41 2,384,120 -1.49(-4.15%)
Jun 12, 2009 34.54 35.98 34.51 35.90 1,692,232 +1.23(+3.55%)
Jun 11, 2009 35.15 35.61 34.60 34.67 1,476,239 -0.59(-1.67%)
Jun 10, 2009 36.31 36.34 34.72 35.26 2,329,827 -0.80(-2.22%)
Jun 09, 2009 36.04 36.28 35.74 36.06 1,991,181 +0.11(+0.31%)
Jun 08, 2009 35.91 36.23 35.38 35.95 2,087,178 +0.25(+0.70%)
Jun 05, 2009 36.36 36.41 35.40 35.70 2,341,892 -0.18(-0.50%)
Jun 04, 2009 34.52 36.02 34.52 35.88 2,537,231 +1.16(+3.34%)
Jun 03, 2009 34.06 34.87 34.04 34.72 1,973,755 +0.37(+1.08%)
Jun 02, 2009 34.80 34.96 34.20 34.35 2,263,709 -0.58(-1.66%)
Jun 01, 2009 34.62 36.14 34.08 34.93 3,371,851 +0.68(+1.99%)
May 29, 2009 33.42 34.33 32.98 34.25 2,444,463 +0.99(+2.98%)
May 28, 2009 33.00 33.45 32.33 33.26 2,363,723 +0.55(+1.68%)
May 27, 2009 33.74 34.00 32.50 32.71 2,669,770 -1.22(-3.60%)
May 26, 2009 32.71 34.06 32.25 33.93 2,834,756 +1.39(+4.27%)
May 22, 2009 32.81 33.21 32.33 32.54 1,561,098 -0.21(-0.64%)
May 21, 2009 32.25 33.09 32.00 32.75 1,764,014 +0.17(+0.52%)
May 20, 2009 33.39 33.95 32.43 32.58 2,576,956 -0.32(-0.97%)
May 19, 2009 33.33 33.94 32.88 32.90 2,754,962 -1.00(-2.95%)
May 18, 2009 32.67 34.19 32.35 33.90 3,771,567 +1.33(+4.08%)
May 17, 2009 33.05 33.05 31.57 32.57 217,318 +0.49(+1.53%)
May 15, 2009 33.05 33.05 31.57 32.08 2,383,134 -1.20(-3.61%)
May 14, 2009 32.41 33.64 32.03 33.28 2,329,350 +0.77(+2.37%)
May 13, 2009 33.24 33.69 32.28 32.51 3,002,862 -1.23(-3.65%)
May 12, 2009 33.90 34.47 32.71 33.74 2,648,339 +0.25(+0.75%)
May 11, 2009 33.11 34.00 33.00 33.49 3,823,758 -1.00(-2.90%)
May 08, 2009 32.49 34.63 32.22 34.49 5,031,393 +2.45(+7.65%)
May 07, 2009 33.68 34.07 31.68 32.04 4,044,749 -2.11(-6.18%)
May 06, 2009 33.50 34.50 33.20 34.15 5,207,237 +0.95(+2.86%)
May 05, 2009 34.54 34.54 32.94 33.20 4,487,756 -1.73(-4.95%)
May 04, 2009 34.04 35.14 34.03 34.93 4,426,206 +1.87(+5.66%)
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.