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, 2003 28.60 28.71 28.38 28.47 193,000 -0.13(-0.45%)
Apr 29, 2003 28.52 28.75 28.52 28.60 176,800 +0.02(+0.07%)
Apr 28, 2003 28.66 28.73 28.47 28.58 134,100 -0.60(-2.06%)
Apr 25, 2003 29.15 29.27 29.10 29.18 143,800 -0.07(-0.24%)
Apr 24, 2003 29.30 29.42 29.19 29.25 141,900 -0.11(-0.37%)
Apr 23, 2003 29.25 29.42 29.06 29.36 178,800 +0.11(+0.38%)
Apr 22, 2003 28.75 29.37 28.72 29.25 192,100 +0.50(+1.74%)
Apr 21, 2003 28.48 28.75 28.44 28.75 143,200 +0.29(+1.02%)
Apr 17, 2003 28.30 28.48 28.21 28.46 98,600 +0.16(+0.57%)
Apr 16, 2003 28.00 28.30 27.97 28.30 166,600 +0.31(+1.11%)
Apr 15, 2003 27.74 27.99 27.55 27.99 159,800 +0.25(+0.90%)
Apr 14, 2003 27.43 27.74 27.36 27.74 143,700 +0.36(+1.31%)
Apr 11, 2003 27.47 27.50 27.27 27.38 112,000 -0.02(-0.07%)
Apr 10, 2003 27.35 27.49 27.21 27.40 179,200 +0.11(+0.40%)
Apr 09, 2003 27.26 27.47 27.10 27.29 216,700 +0.04(+0.15%)
Apr 08, 2003 27.35 27.41 27.06 27.25 140,400 -0.05(-0.18%)
Apr 07, 2003 27.00 27.38 27.00 27.30 105,900 +0.30(+1.11%)
Apr 04, 2003 27.08 27.22 26.90 27.00 117,300 -0.02(-0.07%)
Apr 03, 2003 27.00 27.14 26.70 27.02 83,800 -0.01(-0.04%)
Apr 02, 2003 26.84 27.14 26.81 27.03 124,500 +0.21(+0.78%)
Apr 01, 2003 26.11 26.82 26.10 26.82 179,000 +0.62(+2.37%)
Mar 31, 2003 26.35 26.35 25.98 26.20 172,600 -0.14(-0.53%)
Mar 28, 2003 26.33 26.48 26.23 26.34 144,800 +0.02(+0.08%)
Mar 27, 2003 26.38 26.44 26.11 26.32 162,400 -0.09(-0.34%)
Mar 26, 2003 26.09 26.50 25.95 26.41 250,900 +0.32(+1.23%)
Mar 25, 2003 26.07 26.16 25.90 26.09 155,600 -0.08(-0.31%)
Mar 24, 2003 26.25 26.40 25.60 26.17 249,800 -0.08(-0.30%)
Mar 21, 2003 26.50 26.50 26.11 26.25 258,700 -0.19(-0.72%)
Mar 20, 2003 26.65 26.65 25.83 26.44 193,800 -0.21(-0.79%)
Mar 19, 2003 26.65 26.74 26.62 26.65 166,400 -0.10(-0.37%)
Mar 18, 2003 26.81 26.85 26.60 26.75 117,100 +0.02(+0.07%)
Mar 17, 2003 26.00 26.73 25.93 26.73 160,600 +0.70(+2.69%)
Mar 14, 2003 26.30 26.30 25.86 26.03 98,300 -0.22(-0.84%)
Mar 13, 2003 26.00 26.25 26.00 26.25 122,300 +0.20(+0.77%)
Mar 12, 2003 25.75 26.07 25.75 26.05 150,300 +0.31(+1.20%)
Mar 11, 2003 25.53 25.75 25.52 25.74 181,700 +0.20(+0.78%)
Mar 10, 2003 25.85 25.89 25.49 25.54 108,100 -0.25(-0.97%)
Mar 07, 2003 25.50 25.90 25.48 25.79 150,800 +0.19(+0.74%)
Mar 06, 2003 25.95 25.95 25.52 25.60 138,500 -0.49(-1.88%)
Mar 05, 2003 25.70 26.09 25.40 26.09 154,400 +0.44(+1.72%)
Mar 04, 2003 25.40 25.65 25.30 25.65 139,900 +0.25(+0.98%)
Mar 03, 2003 25.80 25.80 25.30 25.40 153,900 -0.36(-1.40%)
Feb 28, 2003 25.69 25.92 25.52 25.76 143,200 +0.07(+0.27%)
Feb 27, 2003 25.30 25.69 25.30 25.69 96,200 +0.36(+1.42%)
Feb 26, 2003 25.64 25.64 25.22 25.33 86,000 -0.27(-1.05%)
Feb 25, 2003 25.06 25.60 24.88 25.60 139,600 +0.56(+2.24%)
Feb 24, 2003 25.25 25.25 25.01 25.04 112,600 -0.23(-0.91%)
Feb 21, 2003 25.40 25.50 24.89 25.27 127,100 +0.18(+0.72%)
Feb 20, 2003 25.37 25.38 24.95 25.09 101,000 -0.15(-0.59%)
Feb 19, 2003 25.45 25.45 25.05 25.24 110,400 -0.13(-0.51%)
Feb 18, 2003 25.05 25.48 25.05 25.37 98,100 +0.26(+1.04%)
Feb 14, 2003 25.33 25.42 24.95 25.11 107,800 -0.09(-0.36%)
Feb 13, 2003 25.15 25.25 24.84 25.20 117,300 +0.19(+0.76%)
Feb 12, 2003 25.20 25.50 25.01 25.01 110,200 -0.24(-0.95%)
Feb 11, 2003 25.70 25.75 25.15 25.25 122,500 -0.40(-1.56%)
Feb 10, 2003 25.20 25.65 25.06 25.65 136,000 +0.40(+1.58%)
Feb 07, 2003 25.88 25.88 25.25 25.25 119,400 -0.54(-2.09%)
Feb 06, 2003 25.55 25.84 25.55 25.79 140,900 -0.01(-0.04%)
Feb 05, 2003 25.85 25.95 25.55 25.80 204,600 +0.12(+0.47%)
Feb 04, 2003 25.39 25.75 25.23 25.68 251,600 +0.36(+1.42%)
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.