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, 2014 62.85 63.04 62.23 62.37 2,750,342 -0.36(-0.57%)
Sep 29, 2014 62.96 63.05 62.40 62.73 2,000,301 -0.38(-0.60%)
Sep 26, 2014 62.84 63.18 62.36 63.11 2,350,286 +0.46(+0.73%)
Sep 25, 2014 62.66 62.87 62.48 62.65 2,193,262 -0.15(-0.24%)
Sep 24, 2014 62.80 63.31 62.31 62.80 2,712,610 +0.09(+0.14%)
Sep 23, 2014 63.10 63.48 62.69 62.71 2,076,227 -0.42(-0.67%)
Sep 22, 2014 63.52 63.71 63.11 63.13 1,557,090 -0.41(-0.65%)
Sep 19, 2014 62.93 63.60 62.63 63.54 4,486,509 +0.65(+1.03%)
Sep 18, 2014 63.96 64.00 62.86 62.89 2,175,764 -0.87(-1.36%)
Sep 17, 2014 64.16 64.43 63.66 63.76 2,380,071 -0.10(-0.16%)
Sep 16, 2014 63.59 64.00 63.34 63.86 2,239,821 +0.27(+0.42%)
Sep 15, 2014 63.33 63.88 63.03 63.59 3,106,175 +0.34(+0.54%)
Sep 12, 2014 64.14 64.59 62.89 63.25 16,988,952 -3.24(-4.87%)
Sep 11, 2014 66.30 66.72 66.03 66.49 1,153,512 +0.27(+0.41%)
Sep 10, 2014 67.00 67.00 66.00 66.22 1,522,139 -1.00(-1.49%)
Sep 09, 2014 67.61 67.70 66.98 67.22 1,738,815 -0.63(-0.93%)
Sep 08, 2014 68.13 68.21 67.64 67.85 1,319,305 -0.47(-0.69%)
Sep 05, 2014 67.41 68.35 67.34 68.32 2,047,726 +0.79(+1.17%)
Sep 04, 2014 67.43 67.99 67.08 67.53 1,518,354 -0.05(-0.07%)
Sep 03, 2014 67.45 67.72 67.24 67.58 1,207,111 +0.32(+0.48%)
Sep 02, 2014 67.83 67.87 67.00 67.26 1,494,683 -0.32(-0.47%)
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%)
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.