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, 2010 45.64 46.02 44.90 44.93 1,315,418 -0.85(-1.86%)
Apr 29, 2010 44.99 45.85 44.97 45.78 1,500,422 +1.16(+2.60%)
Apr 28, 2010 44.88 45.05 44.38 44.62 1,855,069 +0.17(+0.38%)
Apr 27, 2010 45.31 45.54 44.42 44.45 2,087,990 -1.01(-2.22%)
Apr 26, 2010 45.24 46.05 45.15 45.46 1,261,041 +0.23(+0.51%)
Apr 23, 2010 44.68 45.35 44.50 45.23 1,334,287 +0.47(+1.05%)
Apr 22, 2010 44.10 44.87 44.02 44.76 1,062,335 +0.36(+0.81%)
Apr 21, 2010 44.40 44.79 43.67 44.40 5,366 +0.55(+1.25%)
Apr 20, 2010 43.52 43.85 43.01 43.85 1,381,277 +0.60(+1.39%)
Apr 19, 2010 43.25 43.93 43.09 43.25 2,687,507 -0.03(-0.07%)
Apr 16, 2010 44.20 44.58 43.24 43.28 2,590,064 -0.98(-2.21%)
Apr 15, 2010 45.87 45.88 44.26 44.26 1,789,212 -1.66(-3.61%)
Apr 14, 2010 46.44 46.44 45.70 45.92 1,138,235 -0.23(-0.50%)
Apr 13, 2010 45.25 46.29 45.19 46.15 1,082,456 +0.85(+1.88%)
Apr 12, 2010 45.79 45.97 45.24 45.30 1,555,717 -0.33(-0.72%)
Apr 09, 2010 45.26 45.87 45.09 45.63 1,774,172 +0.54(+1.20%)
Apr 08, 2010 45.09 45.20 44.80 45.09 1,319,934 -0.04(-0.09%)
Apr 07, 2010 45.72 45.92 45.05 45.13 1,222,017 -0.78(-1.70%)
Apr 06, 2010 45.23 45.91 45.10 45.91 1,481,841 +0.54(+1.19%)
Apr 05, 2010 45.25 45.65 45.12 45.37 866,574 +0.28(+0.62%)
Apr 01, 2010 45.09 45.09 45.09 0 -0.14(-0.31%)
Mar 31, 2010 45.48 45.72 45.19 45.23 1,019,964 -0.48(-1.05%)
Mar 30, 2010 45.88 46.18 45.64 45.71 803,165 -0.12(-0.26%)
Mar 29, 2010 46.10 46.18 45.66 45.83 917,210 -0.05(-0.11%)
Mar 26, 2010 46.50 46.52 45.69 45.88 1,268,931 -0.39(-0.84%)
Mar 25, 2010 46.50 46.79 46.25 46.27 1,244,676 -0.04(-0.09%)
Mar 24, 2010 46.20 46.69 46.09 46.31 1,346,602 +0.06(+0.13%)
Mar 23, 2010 46.38 46.38 45.80 46.25 937,731 -0.01(-0.02%)
Mar 22, 2010 45.57 46.36 45.41 46.26 1,062,221 +0.51(+1.11%)
Mar 19, 2010 45.96 46.22 45.30 45.75 1,627,765 -0.16(-0.35%)
Mar 18, 2010 45.74 46.05 45.50 45.91 1,328,697 -0.30(-0.65%)
Mar 17, 2010 45.99 46.36 45.84 46.21 1,647,061 +0.23(+0.50%)
Mar 16, 2010 45.06 46.06 44.85 45.98 2,871,200 +1.02(+2.27%)
Mar 15, 2010 44.64 45.05 44.63 44.96 1,023,450 +0.18(+0.40%)
Mar 12, 2010 44.59 44.98 44.43 44.78 1,220,223 +0.30(+0.67%)
Mar 11, 2010 43.89 44.48 43.75 44.48 1,147,286 +0.44(+1.00%)
Mar 10, 2010 43.52 44.07 43.31 44.04 1,984,497 +0.41(+0.94%)
Mar 09, 2010 43.23 43.85 43.12 43.63 1,294,431 +0.23(+0.53%)
Mar 08, 2010 43.16 43.47 43.02 43.40 1,000,798 +0.24(+0.56%)
Mar 05, 2010 42.89 43.26 42.59 43.16 1,668,211 +0.53(+1.24%)
Mar 04, 2010 42.34 42.72 42.24 42.63 916,881 +0.29(+0.68%)
Mar 03, 2010 42.47 42.54 42.18 42.34 913,301 -0.19(-0.45%)
Mar 02, 2010 42.79 42.90 42.33 42.53 1,118,810 -0.17(-0.40%)
Mar 01, 2010 42.53 42.75 42.31 42.70 1,369,119 +0.34(+0.80%)
Feb 26, 2010 42.70 42.75 42.36 42.36 1,855,045 -0.27(-0.63%)
Feb 25, 2010 41.76 42.67 41.55 42.63 2,602,509 +0.38(+0.90%)
Feb 24, 2010 41.69 42.26 41.45 42.25 1,604,957 +0.71(+1.70%)
Feb 23, 2010 41.94 42.05 41.47 41.54 1,622,754 -0.46(-1.10%)
Feb 22, 2010 42.10 42.19 41.68 42.00 1,319,553 +0.14(+0.33%)
Feb 19, 2010 42.23 42.32 41.72 41.86 2,147,939 -0.49(-1.16%)
Feb 18, 2010 41.94 42.54 41.54 42.35 1,493,711 +0.33(+0.79%)
Feb 17, 2010 41.79 42.18 41.66 42.02 1,039,298 +0.31(+0.74%)
Feb 16, 2010 40.76 41.75 40.86 41.71 1,526,864 +0.95(+2.33%)
Feb 12, 2010 40.76 40.76 40.76 0 -0.23(-0.56%)
Feb 11, 2010 40.47 41.08 40.19 40.99 1,119,112 +0.51(+1.26%)
Feb 10, 2010 40.41 41.08 39.94 40.48 1,158,729 +0.16(+0.40%)
Feb 09, 2010 40.63 40.78 39.99 40.32 1,804,177 +0.06(+0.15%)
Feb 08, 2010 41.00 41.12 40.19 40.26 1,660,356 -0.76(-1.85%)
Feb 05, 2010 40.36 41.05 39.82 41.02 2,704,148 +0.60(+1.48%)
Feb 04, 2010 41.88 42.08 40.42 40.42 3,131,631 -2.32(-5.43%)
Feb 03, 2010 43.29 43.30 42.24 42.74 1,622,383 -0.62(-1.43%)
Feb 02, 2010 43.12 43.55 42.59 43.36 2,214,362 +0.43(+1.01%)
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.