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 29, 2014 67.58 67.58 67.58 0 +0.51(+0.76%)
Aug 28, 2014 66.76 67.18 66.66 67.07 1,287,907 +0.12(+0.18%)
Aug 27, 2014 66.64 66.99 66.60 66.95 954,617 +0.28(+0.42%)
Aug 26, 2014 66.30 66.69 66.21 66.67 1,025,514 +0.56(+0.85%)
Aug 25, 2014 66.32 66.49 65.92 66.11 980,554 -0.02(-0.03%)
Aug 22, 2014 66.39 66.56 65.84 66.13 921,651 -0.24(-0.36%)
Aug 21, 2014 66.38 66.84 66.29 66.37 1,361,932 +0.01(+0.02%)
Aug 20, 2014 65.88 66.58 65.64 66.36 1,625,842 +0.48(+0.73%)
Aug 19, 2014 65.90 66.28 65.75 65.88 1,288,700 +0.20(+0.30%)
Aug 18, 2014 65.51 65.79 65.34 65.68 1,385,867 +0.37(+0.57%)
Aug 15, 2014 65.78 66.35 65.27 65.31 2,286,770 -0.38(-0.58%)
Aug 14, 2014 65.24 65.97 65.24 65.69 2,016,269 +0.74(+1.14%)
Aug 13, 2014 63.97 65.06 63.83 64.95 2,244,767 +1.44(+2.27%)
Aug 12, 2014 63.29 63.60 63.21 63.51 1,745,966 +0.30(+0.47%)
Aug 11, 2014 63.18 63.59 63.04 63.21 2,767,085 +0.11(+0.17%)
Aug 08, 2014 63.24 63.68 62.82 63.10 3,639,483 +0.01(+0.02%)
Aug 07, 2014 63.55 63.57 63.03 63.09 2,016,832 -1.01(-1.58%)
Aug 06, 2014 64.16 64.59 64.00 64.10 2,136,879 -0.08(-0.12%)
Aug 05, 2014 65.05 65.05 63.90 64.18 1,748,926 -0.52(-0.80%)
Aug 04, 2014 64.55 64.88 64.10 64.70 1,415,250 +0.12(+0.19%)
Aug 01, 2014 63.69 65.16 63.51 64.58 2,561,503 +0.95(+1.49%)
Jul 31, 2014 63.92 64.38 63.43 63.63 2,748,771 -0.40(-0.62%)
Jul 30, 2014 64.29 64.68 63.69 64.03 1,417,070 -0.33(-0.51%)
Jul 29, 2014 64.62 64.72 64.24 64.36 1,172,818 -0.39(-0.60%)
Jul 28, 2014 64.34 64.86 64.34 64.75 1,384,318 +0.27(+0.42%)
Jul 25, 2014 64.63 64.85 64.27 64.48 1,763,742 -0.22(-0.34%)
Jul 24, 2014 64.62 64.72 64.35 64.70 1,756,065 +0.13(+0.20%)
Jul 23, 2014 64.24 64.63 64.24 64.57 1,458,013 +0.20(+0.31%)
Jul 22, 2014 64.43 64.70 64.22 64.37 1,758,370 +0.11(+0.17%)
Jul 21, 2014 64.00 64.35 63.80 64.26 1,011,626 -0.03(-0.05%)
Jul 18, 2014 64.00 64.30 63.59 64.29 2,292,320 +0.60(+0.94%)
Jul 17, 2014 63.18 63.97 63.16 63.69 2,080,648 +0.13(+0.20%)
Jul 16, 2014 63.20 63.67 63.00 63.56 1,433,637 +0.38(+0.60%)
Jul 15, 2014 62.79 63.20 62.74 63.18 1,506,480 +0.20(+0.32%)
Jul 14, 2014 62.75 63.02 62.44 62.98 1,284,246 +0.16(+0.25%)
Jul 11, 2014 62.99 63.02 62.56 62.82 1,352,842 -0.07(-0.11%)
Jul 10, 2014 62.57 63.40 62.51 62.89 2,073,690 +0.23(+0.37%)
Jul 09, 2014 62.55 62.73 62.01 62.66 1,662,149 +0.16(+0.26%)
Jul 08, 2014 62.27 62.85 62.15 62.50 1,492,857 +0.20(+0.32%)
Jul 07, 2014 62.01 62.40 61.87 62.30 1,452,759 +0.38(+0.61%)
Jul 03, 2014 61.92 61.92 61.92 0 -0.42(-0.67%)
Jul 02, 2014 62.80 62.84 61.92 62.34 1,797,154 -0.72(-1.14%)
Jul 01, 2014 62.27 63.24 62.27 63.06 2,011,089 +0.39(+0.62%)
Jun 30, 2014 62.77 62.95 62.20 62.67 2,142,586 +0.04(+0.06%)
Jun 27, 2014 62.98 63.09 62.53 62.63 4,712,889 -0.27(-0.43%)
Jun 26, 2014 62.86 63.23 62.85 62.90 2,083,220 +0.11(+0.18%)
Jun 25, 2014 63.25 63.54 62.71 62.79 3,113,707 -0.56(-0.88%)
Jun 24, 2014 63.44 63.60 63.11 63.35 2,021,530 -0.16(-0.25%)
Jun 23, 2014 63.25 63.89 63.24 63.51 1,960,755 +0.10(+0.16%)
Jun 20, 2014 63.10 63.42 62.69 63.41 5,278,961 +0.38(+0.60%)
Jun 19, 2014 62.32 63.22 62.20 63.03 3,473,479 +0.94(+1.51%)
Jun 18, 2014 62.13 62.22 61.51 62.09 2,165,077 -0.03(-0.05%)
Jun 17, 2014 62.55 62.81 61.58 62.12 2,155,140 -0.66(-1.05%)
Jun 16, 2014 63.15 63.24 62.64 62.78 1,326,324 -0.39(-0.62%)
Jun 13, 2014 63.01 63.22 62.33 63.17 1,171,855 +0.22(+0.35%)
Jun 12, 2014 62.79 63.10 62.01 62.95 1,918,469 -0.04(-0.06%)
Jun 11, 2014 62.89 63.10 62.26 62.99 2,117,371 +0.12(+0.19%)
Jun 10, 2014 63.11 63.32 62.65 62.87 2,371,210 -1.21(-1.89%)
Jun 06, 2014 64.88 64.94 63.60 64.08 6,830,901 -0.66(-1.02%)
Jun 05, 2014 63.52 64.83 63.47 64.74 2,060,126 +1.23(+1.94%)
Jun 04, 2014 63.48 63.93 63.19 63.51 1,416,838 -0.19(-0.30%)
Jun 03, 2014 63.45 63.88 63.20 63.70 1,628,817 +0.23(+0.36%)
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.