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 30, 2009 42.51 42.79 41.17 41.62 3,862,721 -0.84(-1.98%)
Sep 29, 2009 43.13 43.51 42.39 42.46 1,793,333 -0.57(-1.32%)
Sep 28, 2009 41.96 43.05 41.89 43.03 1,821,493 +1.16(+2.77%)
Sep 25, 2009 41.75 42.44 41.61 41.87 1,749,560 -0.14(-0.33%)
Sep 24, 2009 43.14 43.33 41.63 42.01 1,774,250 -0.69(-1.62%)
Sep 23, 2009 43.99 44.19 42.67 42.70 2,112,167 -1.28(-2.91%)
Sep 22, 2009 43.45 44.00 43.27 43.98 1,854,062 +0.99(+2.30%)
Sep 21, 2009 43.14 43.39 42.62 42.99 1,717,231 -0.45(-1.04%)
Sep 18, 2009 43.51 43.78 42.80 43.44 2,139,931 +0.15(+0.35%)
Sep 17, 2009 43.39 44.37 42.77 43.29 1,571,719 +0.74(+1.73%)
Sep 16, 2009 42.53 43.47 42.41 42.55 1,907,765 -0.04(-0.08%)
Sep 15, 2009 41.98 42.90 41.44 42.59 1,627,444 +0.62(+1.48%)
Sep 14, 2009 40.88 41.98 40.62 41.97 1,563,764 +0.69(+1.67%)
Sep 11, 2009 41.14 41.58 40.92 41.28 1,755,060 +0.14(+0.34%)
Sep 10, 2009 41.39 41.39 40.56 41.14 1,911,473 -0.25(-0.60%)
Sep 09, 2009 40.66 41.40 40.24 41.39 1,983,543 +0.63(+1.55%)
Sep 08, 2009 40.33 40.79 40.11 40.76 2,531,702 +0.62(+1.54%)
Sep 04, 2009 40.11 40.23 39.55 40.14 1,989,626 +0.14(+0.35%)
Sep 03, 2009 40.14 40.17 39.78 40.00 3,155,013 +0.00(+0.00%)
Sep 02, 2009 39.89 40.40 39.82 40.00 4,087,739 -0.08(-0.20%)
Sep 01, 2009 40.70 41.41 40.00 40.08 11,499,592 -2.63(-6.16%)
Aug 31, 2009 42.80 43.08 42.38 42.71 1,505,167 -0.37(-0.86%)
Aug 28, 2009 43.00 43.10 42.60 43.08 1,574,038 +0.26(+0.61%)
Aug 27, 2009 42.37 42.93 41.78 42.82 1,227,423 +0.57(+1.35%)
Aug 26, 2009 42.39 42.59 41.92 42.25 1,701,173 -0.15(-0.35%)
Aug 25, 2009 42.66 43.13 42.27 42.40 1,808,236 -0.07(-0.16%)
Aug 24, 2009 43.33 43.53 42.42 42.47 1,896,851 -0.54(-1.26%)
Aug 21, 2009 42.09 43.27 42.09 43.01 2,846,030 +1.02(+2.43%)
Aug 20, 2009 40.69 41.99 40.52 41.99 1,811,119 +1.50(+3.70%)
Aug 19, 2009 40.02 40.52 39.58 40.49 1,345,679 +0.12(+0.30%)
Aug 18, 2009 39.89 40.70 39.71 40.37 1,322,404 +0.31(+0.77%)
Aug 17, 2009 39.96 40.41 39.65 40.06 2,282,224 -0.70(-1.72%)
Aug 14, 2009 40.45 40.83 39.90 40.76 1,697,354 +0.19(+0.47%)
Aug 13, 2009 41.30 41.61 40.44 40.57 1,851,050 -0.49(-1.19%)
Aug 12, 2009 40.80 41.96 40.76 41.06 2,012,914 +0.04(+0.10%)
Aug 11, 2009 41.69 41.69 40.67 41.02 1,789,529 -0.99(-2.36%)
Aug 10, 2009 42.76 43.10 41.49 42.01 1,666,014 -1.09(-2.53%)
Aug 07, 2009 41.75 43.78 41.49 43.10 2,028,125 +1.72(+4.16%)
Aug 06, 2009 42.99 44.40 41.27 41.38 2,582,994 -2.49(-5.68%)
Aug 05, 2009 42.51 43.93 42.14 43.87 1,726,459 +1.39(+3.27%)
Aug 04, 2009 40.76 42.51 40.55 42.48 3,121,039 +1.70(+4.17%)
Aug 03, 2009 40.36 40.92 40.25 40.78 1,837,004 +0.72(+1.80%)
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%)
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.