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 (%)
Aug 31, 2005 36.15 37.12 36.15 37.12 221,800 +0.92(+2.54%)
Aug 30, 2005 36.16 36.40 36.01 36.20 133,500 +0.05(+0.14%)
Aug 29, 2005 36.19 36.31 35.80 36.15 156,300 -0.03(-0.08%)
Aug 26, 2005 36.49 36.49 36.15 36.18 229,800 -0.30(-0.82%)
Aug 25, 2005 36.39 36.68 36.22 36.48 165,400 +0.10(+0.27%)
Aug 24, 2005 36.10 36.50 36.05 36.38 254,300 +0.34(+0.94%)
Aug 23, 2005 36.35 36.69 36.04 36.04 285,100 -0.14(-0.39%)
Aug 22, 2005 35.96 36.20 35.88 36.18 177,300 +0.37(+1.03%)
Aug 19, 2005 36.15 36.20 35.81 35.81 119,300 -0.19(-0.53%)
Aug 18, 2005 36.31 36.31 35.99 36.00 205,000 -0.31(-0.85%)
Aug 17, 2005 36.41 36.50 36.03 36.31 261,900 -0.09(-0.25%)
Aug 16, 2005 36.14 36.54 36.12 36.40 124,400 +0.20(+0.55%)
Aug 15, 2005 35.83 36.44 35.65 36.20 249,300 +0.37(+1.03%)
Aug 12, 2005 35.83 35.95 35.53 35.83 223,300 +0.01(+0.03%)
Aug 11, 2005 35.71 35.99 35.62 35.82 232,700 +0.17(+0.48%)
Aug 10, 2005 35.80 36.22 35.57 35.65 224,400 +0.07(+0.20%)
Aug 09, 2005 35.28 36.23 35.13 35.58 386,400 +0.28(+0.79%)
Aug 08, 2005 36.75 36.75 35.00 35.30 469,300 -1.60(-4.34%)
Aug 05, 2005 37.56 37.62 35.70 36.90 496,800 -0.99(-2.61%)
Aug 04, 2005 38.88 38.97 37.88 37.89 251,600 -1.14(-2.92%)
Aug 03, 2005 39.15 39.15 38.60 39.03 121,500 -0.14(-0.36%)
Aug 02, 2005 38.85 39.18 38.75 39.17 172,400 +0.32(+0.82%)
Aug 01, 2005 39.09 39.10 38.67 38.85 369,500 -0.25(-0.64%)
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%)
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.