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 (%)
Sep 28, 2007 44.05 44.24 43.61 44.24 791,700 +0.24(+0.55%)
Sep 27, 2007 43.81 44.02 43.63 44.00 685,800 +0.36(+0.82%)
Sep 26, 2007 43.78 43.81 42.92 43.64 882,000 -0.17(-0.39%)
Sep 25, 2007 43.44 43.87 43.19 43.81 680,800 +0.02(+0.05%)
Sep 24, 2007 43.15 43.80 43.14 43.79 562,100 +0.59(+1.37%)
Sep 21, 2007 42.00 43.50 41.71 43.20 3,159,400 +1.21(+2.88%)
Sep 20, 2007 42.67 42.64 41.84 41.99 539,500 -0.68(-1.59%)
Sep 19, 2007 42.60 42.90 42.00 42.67 1,028,400 +0.16(+0.38%)
Sep 18, 2007 42.55 42.89 42.09 42.51 1,279,500 +0.10(+0.24%)
Sep 17, 2007 42.26 42.63 41.83 42.41 585,800 +0.20(+0.47%)
Sep 14, 2007 41.26 42.25 41.25 42.21 800,900 +0.45(+1.08%)
Sep 13, 2007 41.50 41.94 41.07 41.76 732,400 +0.69(+1.68%)
Sep 12, 2007 40.50 41.51 40.31 41.07 951,500 +0.40(+0.98%)
Sep 11, 2007 39.50 40.68 39.45 40.67 819,600 +1.12(+2.83%)
Sep 10, 2007 40.58 41.94 39.33 39.55 781,200 -0.15(-0.38%)
Sep 07, 2007 39.50 40.06 39.37 39.70 628,500 -0.45(-1.12%)
Sep 06, 2007 39.72 40.25 39.29 40.15 640,800 +0.39(+0.98%)
Sep 05, 2007 39.69 39.98 39.31 39.76 506,300 -0.31(-0.77%)
Sep 04, 2007 39.81 40.15 39.55 40.07 492,600 +0.17(+0.43%)
Aug 31, 2007 40.53 40.53 39.57 39.90 656,300 +0.01(+0.03%)
Aug 30, 2007 39.24 39.93 39.00 39.89 597,600 +0.65(+1.66%)
Aug 29, 2007 38.35 39.25 38.35 39.24 597,300 +1.14(+2.99%)
Aug 28, 2007 38.67 38.80 38.10 38.10 699,100 -0.63(-1.63%)
Aug 27, 2007 38.66 39.15 38.44 38.73 636,600 -0.21(-0.54%)
Aug 24, 2007 38.76 39.07 38.29 38.94 598,900 +0.17(+0.44%)
Aug 23, 2007 38.39 39.15 38.47 38.77 805,000 +0.38(+0.99%)
Aug 22, 2007 38.27 38.72 38.03 38.39 1,027,300 +0.14(+0.37%)
Aug 21, 2007 37.95 38.30 37.77 38.25 739,100 +0.30(+0.79%)
Aug 20, 2007 37.49 38.22 37.32 37.95 854,800 +0.61(+1.63%)
Aug 17, 2007 36.61 39.06 36.42 37.34 913,700 +1.00(+2.75%)
Aug 16, 2007 36.00 36.64 35.55 36.34 1,335,000 +0.03(+0.08%)
Aug 15, 2007 36.71 37.34 36.25 36.31 986,400 -0.40(-1.09%)
Aug 14, 2007 37.24 37.45 36.63 36.71 1,004,700 -0.61(-1.63%)
Aug 13, 2007 37.20 37.89 36.80 37.32 961,400 +0.41(+1.11%)
Aug 10, 2007 37.30 37.70 36.75 36.91 1,053,940 -0.57(-1.52%)
Aug 09, 2007 37.01 38.49 36.88 37.48 1,632,959 -0.32(-0.85%)
Aug 08, 2007 36.80 38.38 36.80 37.80 1,465,325 +0.55(+1.48%)
Aug 07, 2007 37.22 37.97 36.61 37.25 1,038,200 -0.08(-0.21%)
Aug 06, 2007 36.75 37.42 35.51 37.33 1,017,036 +0.81(+2.22%)
Aug 03, 2007 36.35 37.35 36.27 36.52 2,086,500 -0.65(-1.75%)
Aug 02, 2007 36.37 37.30 36.37 37.17 1,175,907 +0.80(+2.20%)
Aug 01, 2007 35.16 36.53 35.08 36.37 1,105,100 -0.34(-0.93%)
Jul 31, 2007 36.95 37.68 36.71 36.71 1,333,913 +0.19(+0.52%)
Jul 30, 2007 36.28 36.74 35.91 36.52 900,900 +0.65(+1.81%)
Jul 27, 2007 36.39 37.37 35.87 35.87 1,413,299 -1.41(-3.78%)
Jul 26, 2007 37.50 37.51 36.36 37.28 1,478,701 -0.26(-0.69%)
Jul 25, 2007 37.89 38.17 36.81 37.54 751,699 +0.06(+0.16%)
Jul 24, 2007 38.58 38.74 37.25 37.48 1,103,627 -1.28(-3.30%)
Jul 23, 2007 39.27 39.43 38.67 38.76 1,038,900 -0.36(-0.92%)
Jul 20, 2007 39.33 39.44 38.80 39.12 914,500 -0.21(-0.53%)
Jul 19, 2007 39.55 39.58 39.21 39.33 622,470 -0.17(-0.43%)
Jul 18, 2007 39.00 39.53 38.79 39.50 1,211,800 +0.39(+1.00%)
Jul 17, 2007 38.80 39.38 38.71 39.11 3,559,690 -1.29(-3.19%)
Jul 16, 2007 41.03 41.34 40.40 40.40 762,100 -0.78(-1.89%)
Jul 13, 2007 41.08 41.33 40.71 41.18 307,400 +0.16(+0.39%)
Jul 12, 2007 40.81 41.14 40.72 41.02 506,599 +0.26(+0.64%)
Jul 11, 2007 40.60 40.82 39.89 40.76 798,300 +0.23(+0.57%)
Jul 10, 2007 41.42 41.46 40.42 40.53 673,800 -0.95(-2.29%)
Jul 09, 2007 42.00 42.06 41.48 41.48 558,900 -0.65(-1.54%)
Jul 06, 2007 41.93 42.37 41.45 42.13 484,900 +0.30(+0.72%)
Jul 05, 2007 41.85 42.21 41.75 41.83 516,300 +0.25(+0.60%)
Jul 03, 2007 41.86 42.15 41.37 41.58 256,200 +0.02(+0.05%)
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.