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 (%)
Apr 30, 2008 49.33 49.52 48.36 48.45 608,835 -1.04(-2.10%)
Apr 29, 2008 50.06 50.06 49.25 49.49 874,829 -0.81(-1.61%)
Apr 28, 2008 50.30 50.49 50.00 50.30 494,068 +0.11(+0.22%)
Apr 25, 2008 50.01 50.19 49.38 50.19 504,357 +0.34(+0.68%)
Apr 24, 2008 49.16 49.85 48.94 49.85 640,900 +0.77(+1.57%)
Apr 23, 2008 48.45 49.42 48.39 49.08 660,190 +0.75(+1.55%)
Apr 22, 2008 48.58 48.87 48.11 48.33 560,333 -0.34(-0.70%)
Apr 21, 2008 48.41 48.88 48.41 48.67 528,317 -0.19(-0.39%)
Apr 18, 2008 49.92 49.92 48.51 48.86 694,629 -0.44(-0.89%)
Apr 17, 2008 48.82 49.40 48.36 49.30 662,580 +0.20(+0.41%)
Apr 16, 2008 47.60 49.12 47.27 49.10 942,759 +1.76(+3.72%)
Apr 15, 2008 46.97 47.34 46.61 47.34 771,888 +0.54(+1.15%)
Apr 14, 2008 46.70 47.42 46.50 46.80 659,349 -0.15(-0.32%)
Apr 11, 2008 47.04 47.17 46.48 46.95 749,800 -0.18(-0.38%)
Apr 10, 2008 46.04 47.25 45.88 47.13 609,050 +1.09(+2.37%)
Apr 09, 2008 46.77 46.82 45.77 46.04 783,650 -0.58(-1.24%)
Apr 08, 2008 46.32 47.05 46.26 46.62 615,300 -0.11(-0.24%)
Apr 07, 2008 47.05 47.14 46.29 46.73 461,508 +0.08(+0.17%)
Apr 04, 2008 47.90 47.90 46.58 46.65 884,100 -1.17(-2.45%)
Apr 03, 2008 46.64 47.82 46.23 47.82 986,309 +0.85(+1.81%)
Apr 02, 2008 46.55 47.16 45.85 46.97 743,823 +0.29(+0.62%)
Apr 01, 2008 45.83 46.73 45.41 46.68 952,398 +1.55(+3.43%)
Mar 31, 2008 44.90 46.04 44.75 45.13 1,194,800 +0.24(+0.53%)
Mar 28, 2008 45.10 45.78 44.79 44.89 671,100 -0.18(-0.40%)
Mar 27, 2008 45.44 45.95 45.00 45.07 1,133,048 -0.45(-0.99%)
Mar 26, 2008 45.99 46.18 45.37 45.52 695,852 -0.88(-1.90%)
Mar 25, 2008 46.18 46.45 45.50 46.40 967,724 +0.33(+0.72%)
Mar 24, 2008 45.39 46.21 45.00 46.07 1,058,806 +0.54(+1.19%)
Mar 21, 2008 44.20 45.55 44.20 45.53 1,464,975 +0.00(+0.00%)
Mar 20, 2008 44.20 45.55 44.20 45.53 1,464,775 +1.29(+2.92%)
Mar 19, 2008 44.30 45.00 44.00 44.24 1,414,500 -0.06(-0.14%)
Mar 18, 2008 43.70 44.30 42.67 44.30 1,070,555 +1.23(+2.86%)
Mar 17, 2008 42.09 43.47 42.09 43.07 1,479,050 -0.02(-0.05%)
Mar 14, 2008 43.35 43.70 41.86 43.09 1,130,890 -0.26(-0.60%)
Mar 13, 2008 41.95 43.47 41.34 43.35 1,216,918 +0.96(+2.26%)
Mar 12, 2008 42.52 43.13 41.97 42.39 1,285,239 -0.13(-0.31%)
Mar 11, 2008 41.42 42.63 41.01 42.52 1,504,497 +1.96(+4.83%)
Mar 10, 2008 40.90 41.04 40.40 40.56 846,729 -0.33(-0.81%)
Mar 07, 2008 39.75 41.13 39.48 40.89 914,302 +0.87(+2.17%)
Mar 06, 2008 40.80 41.17 39.95 40.02 993,319 -1.08(-2.63%)
Mar 05, 2008 41.18 41.20 40.65 41.10 2,606,463 -0.34(-0.82%)
Mar 04, 2008 41.01 41.88 40.90 41.44 1,102,271 -0.08(-0.19%)
Mar 03, 2008 41.03 41.55 40.79 41.52 838,766 +0.36(+0.87%)
Feb 29, 2008 41.71 42.29 41.00 41.16 1,152,816 -0.27(-0.65%)
Feb 28, 2008 42.22 42.40 41.40 41.43 866,600 -0.92(-2.17%)
Feb 27, 2008 42.60 42.91 42.03 42.35 714,180 -0.40(-0.94%)
Feb 26, 2008 42.47 42.75 41.92 42.75 860,731 +0.25(+0.59%)
Feb 25, 2008 41.42 42.50 41.07 42.50 1,087,063 +1.09(+2.63%)
Feb 22, 2008 40.35 41.41 39.87 41.41 828,300 +1.09(+2.70%)
Feb 21, 2008 41.15 41.50 40.24 40.32 847,779 -0.67(-1.63%)
Feb 20, 2008 39.95 41.01 39.89 40.99 619,791 +0.73(+1.81%)
Feb 19, 2008 41.00 41.08 40.10 40.26 511,600 -0.29(-0.72%)
Feb 18, 2008 39.80 40.55 39.52 40.55 0 +0.00(+0.00%)
Feb 15, 2008 39.80 40.55 39.52 40.55 434,900 +0.62(+1.55%)
Feb 14, 2008 40.85 40.88 39.93 39.93 766,012 -1.01(-2.47%)
Feb 13, 2008 40.82 41.40 40.12 40.94 687,400 +0.37(+0.91%)
Feb 12, 2008 39.85 40.90 39.75 40.57 637,100 +0.85(+2.14%)
Feb 11, 2008 40.74 40.74 39.62 39.72 636,800 -0.91(-2.24%)
Feb 08, 2008 41.33 41.75 40.23 40.63 926,377 -0.95(-2.28%)
Feb 07, 2008 40.44 41.58 40.15 41.58 1,070,120 +1.11(+2.74%)
Feb 06, 2008 42.01 42.07 40.40 40.47 1,594,104 -1.40(-3.34%)
Feb 05, 2008 42.78 43.33 41.87 41.87 717,673 -1.62(-3.72%)
Feb 04, 2008 43.71 43.71 42.53 43.49 430,700 -0.23(-0.53%)
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.