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, 2011 47.62 48.35 46.80 46.80 2,821,082 -1.86(-3.82%)
Sep 29, 2011 48.29 48.69 47.83 48.66 2,241,933 +1.25(+2.64%)
Sep 28, 2011 48.80 48.86 47.33 47.41 1,959,413 -1.13(-2.33%)
Sep 27, 2011 48.72 49.34 48.25 48.54 1,900,059 +0.54(+1.12%)
Sep 26, 2011 47.52 48.00 46.88 48.00 2,769,372 +1.10(+2.35%)
Sep 23, 2011 46.62 47.01 46.20 46.90 1,743,427 +0.12(+0.26%)
Sep 22, 2011 47.11 47.73 46.15 46.78 2,975,601 -1.29(-2.68%)
Sep 21, 2011 50.82 50.96 48.06 48.07 2,281,809 -2.60(-5.13%)
Sep 20, 2011 50.59 51.49 50.32 50.67 1,448,546 +0.31(+0.62%)
Sep 19, 2011 50.33 50.80 50.16 50.36 1,568,308 -0.83(-1.62%)
Sep 16, 2011 50.16 51.22 49.88 51.19 2,370,466 +1.12(+2.24%)
Sep 15, 2011 49.85 50.14 49.48 50.07 2,063,661 +0.52(+1.05%)
Sep 14, 2011 49.48 49.83 48.62 49.55 1,602,277 +0.36(+0.73%)
Sep 13, 2011 49.34 49.57 48.88 49.19 2,002,837 -0.01(-0.02%)
Sep 12, 2011 48.68 49.31 48.12 49.20 2,144,307 +0.03(+0.06%)
Sep 09, 2011 49.90 50.51 48.75 49.17 2,429,399 -1.38(-2.73%)
Sep 08, 2011 51.08 51.53 50.48 50.55 2,365,862 -0.72(-1.40%)
Sep 07, 2011 50.50 51.30 49.68 51.27 2,229,439 +1.67(+3.37%)
Sep 06, 2011 48.03 49.78 47.93 49.60 1,983,149 +0.36(+0.73%)
Sep 02, 2011 48.82 49.87 48.82 49.24 2,066,292 -0.65(-1.30%)
Sep 01, 2011 51.09 51.10 49.68 49.89 2,211,551 -1.07(-2.10%)
Aug 31, 2011 50.92 51.31 50.44 50.96 3,013,192 +0.29(+0.57%)
Aug 30, 2011 49.86 50.88 49.49 50.67 1,700,851 +0.63(+1.26%)
Aug 29, 2011 49.25 50.08 49.02 50.04 1,913,563 +1.42(+2.92%)
Aug 26, 2011 47.63 48.66 46.56 48.62 1,923,590 +0.74(+1.55%)
Aug 25, 2011 48.51 48.98 47.56 47.88 3,091,880 -0.52(-1.07%)
Aug 24, 2011 47.66 48.50 47.60 48.40 2,397,615 +0.76(+1.60%)
Aug 23, 2011 46.65 47.64 46.27 47.64 2,451,116 +1.22(+2.63%)
Aug 22, 2011 46.66 46.98 45.37 46.42 2,649,651 +0.58(+1.27%)
Aug 19, 2011 46.06 46.85 45.64 45.84 2,553,651 -0.23(-0.50%)
Aug 18, 2011 46.80 47.34 45.64 46.07 3,400,326 -1.85(-3.86%)
Aug 17, 2011 47.98 48.43 47.47 47.92 1,543,162 +0.14(+0.29%)
Aug 16, 2011 47.10 48.16 46.61 47.78 3,260,920 +0.05(+0.10%)
Aug 15, 2011 46.19 47.82 46.13 47.73 2,584,217 +1.85(+4.03%)
Aug 12, 2011 45.65 46.32 45.15 45.88 2,693,977 +0.71(+1.57%)
Aug 11, 2011 43.78 46.12 43.56 45.17 4,956,241 +1.77(+4.08%)
Aug 10, 2011 44.80 45.45 43.26 43.40 6,064,229 -1.50(-3.34%)
Aug 09, 2011 44.34 44.94 41.31 44.90 5,527,382 +3.79(+9.22%)
Aug 08, 2011 44.34 44.46 41.03 41.11 5,901,206 -4.59(-10.04%)
Aug 05, 2011 46.84 47.05 45.15 45.70 5,153,808 -1.60(-3.38%)
Aug 04, 2011 49.08 49.49 47.20 47.30 4,255,896 -1.12(-2.31%)
Aug 03, 2011 47.98 48.55 47.13 48.42 3,094,277 +0.27(+0.56%)
Aug 02, 2011 47.94 48.55 47.76 48.15 3,512,745 -0.16(-0.33%)
Aug 01, 2011 50.74 51.13 47.55 48.31 9,416,711 -4.47(-8.47%)
Jul 29, 2011 52.11 52.88 51.70 52.78 1,238,514 +0.20(+0.38%)
Jul 28, 2011 52.97 53.20 52.21 52.58 1,573,493 -0.33(-0.62%)
Jul 27, 2011 53.91 54.00 52.81 52.91 1,759,983 -1.13(-2.09%)
Jul 26, 2011 53.92 54.24 53.63 54.04 1,047,731 +0.00(+0.00%)
Jul 25, 2011 53.99 54.25 53.62 54.04 1,167,122 -0.36(-0.66%)
Jul 22, 2011 54.26 54.63 54.10 54.40 1,192,294 +0.13(+0.24%)
Jul 21, 2011 53.91 54.38 53.82 54.27 1,503,234 +0.72(+1.34%)
Jul 20, 2011 53.39 53.71 53.12 53.55 1,093,016 +0.22(+0.41%)
Jul 19, 2011 52.58 53.35 52.46 53.33 1,675,291 +0.84(+1.60%)
Jul 18, 2011 52.47 52.57 51.85 52.49 1,470,418 -0.08(-0.15%)
Jul 15, 2011 52.14 52.60 51.84 52.57 1,432,471 +0.63(+1.21%)
Jul 14, 2011 52.36 52.36 51.86 51.94 1,455,499 -0.23(-0.44%)
Jul 13, 2011 52.91 52.94 52.07 52.17 1,649,152 -0.54(-1.02%)
Jul 12, 2011 52.67 53.20 52.58 52.71 3,050,529 -0.06(-0.11%)
Jul 11, 2011 52.93 53.17 52.65 52.77 1,603,689 -0.72(-1.35%)
Jul 08, 2011 53.19 53.56 53.02 53.49 1,350,343 -0.30(-0.56%)
Jul 07, 2011 53.76 53.84 53.50 53.79 1,188,087 +0.49(+0.92%)
Jul 06, 2011 52.78 53.37 52.66 53.30 1,338,472 +0.39(+0.74%)
Jul 05, 2011 52.87 52.98 52.50 52.91 1,744,910 +0.16(+0.30%)
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.