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, 2013 74.34 74.98 74.01 74.97 1,753,198 +0.73(+0.98%)
Apr 29, 2013 73.74 74.30 73.51 74.24 1,210,165 +0.77(+1.05%)
Apr 26, 2013 73.47 73.63 73.39 73.47 1,174,118 +0.00(+0.00%)
Apr 25, 2013 73.71 74.03 73.30 73.47 2,314,987 -0.39(-0.53%)
Apr 24, 2013 73.60 73.88 73.25 73.86 1,571,859 +0.36(+0.49%)
Apr 23, 2013 73.10 73.51 72.88 73.50 1,613,292 +0.75(+1.03%)
Apr 22, 2013 72.60 72.88 72.09 72.75 1,062,645 +0.13(+0.18%)
Apr 19, 2013 71.35 72.74 71.25 72.62 1,763,496 +1.51(+2.12%)
Apr 18, 2013 71.45 71.50 70.84 71.11 1,448,505 -0.15(-0.21%)
Apr 17, 2013 71.70 71.75 70.75 71.26 1,427,441 -0.60(-0.83%)
Apr 16, 2013 70.70 71.91 70.15 71.86 1,629,484 +1.55(+2.20%)
Apr 15, 2013 70.64 71.76 70.26 70.31 1,911,067 -0.80(-1.13%)
Apr 12, 2013 70.85 71.22 70.70 71.11 1,685,184 +0.23(+0.32%)
Apr 11, 2013 71.21 71.69 70.47 70.88 2,019,940 -0.41(-0.58%)
Apr 10, 2013 70.65 71.30 70.51 71.29 1,550,453 +0.73(+1.03%)
Apr 09, 2013 70.35 70.64 70.07 70.56 1,546,128 +0.35(+0.50%)
Apr 08, 2013 69.80 70.26 69.17 70.21 1,593,702 +0.42(+0.60%)
Apr 05, 2013 69.31 69.80 69.03 69.79 1,835,965 -0.17(-0.24%)
Apr 04, 2013 69.04 70.02 68.95 69.96 1,626,960 +1.03(+1.49%)
Apr 03, 2013 69.23 69.24 68.66 68.93 1,496,542 -0.04(-0.06%)
Apr 02, 2013 68.86 69.11 68.45 68.97 1,682,198 +0.53(+0.77%)
Apr 01, 2013 67.60 68.48 67.60 68.44 1,546,698 +0.53(+0.78%)
Mar 28, 2013 67.31 67.92 66.97 67.91 1,716,135 +0.75(+1.12%)
Mar 27, 2013 66.80 67.31 66.54 67.16 1,459,186 +0.23(+0.34%)
Mar 26, 2013 66.38 66.93 66.32 66.93 3,317,626 +0.73(+1.10%)
Mar 25, 2013 66.33 66.48 65.93 66.20 1,520,678 +0.13(+0.20%)
Mar 22, 2013 65.95 66.19 65.80 66.07 1,280,781 +0.21(+0.32%)
Mar 21, 2013 65.73 66.26 65.71 65.86 1,591,835 +0.04(+0.06%)
Mar 20, 2013 65.60 65.82 65.44 65.82 1,393,590 +0.42(+0.64%)
Mar 19, 2013 65.42 65.53 64.97 65.40 1,387,785 -0.11(-0.17%)
Mar 18, 2013 65.30 65.59 65.27 65.51 1,991,084 -0.13(-0.20%)
Mar 15, 2013 64.97 65.64 64.81 65.64 2,770,202 +0.41(+0.63%)
Mar 14, 2013 64.91 65.45 64.90 65.23 1,528,512 +0.24(+0.37%)
Mar 13, 2013 65.17 65.32 64.74 64.99 1,202,826 -0.12(-0.18%)
Mar 12, 2013 65.05 65.23 64.86 65.11 1,865,646 -0.33(-0.50%)
Mar 11, 2013 65.30 65.44 64.90 65.44 954,963 +0.10(+0.15%)
Mar 08, 2013 65.14 65.36 64.62 65.34 1,502,134 +0.18(+0.28%)
Mar 07, 2013 65.48 65.75 65.06 65.16 1,376,015 -0.34(-0.52%)
Mar 06, 2013 65.69 65.69 65.25 65.50 1,147,674 -0.06(-0.09%)
Mar 05, 2013 65.65 65.71 65.30 65.56 1,417,878 +0.13(+0.20%)
Mar 04, 2013 64.71 65.65 64.64 65.43 1,888,796 +0.81(+1.25%)
Mar 01, 2013 63.70 64.71 63.41 64.62 2,212,229 +0.48(+0.75%)
Feb 28, 2013 64.27 64.51 64.11 64.14 3,112,532 +0.13(+0.20%)
Feb 27, 2013 63.35 64.13 63.20 64.01 2,097,901 +0.70(+1.11%)
Feb 26, 2013 63.24 63.50 62.34 63.31 2,499,296 +0.12(+0.19%)
Feb 25, 2013 64.74 64.87 63.14 63.19 2,511,274 -1.41(-2.18%)
Feb 22, 2013 64.12 64.65 64.09 64.60 2,391,481 +0.55(+0.86%)
Feb 21, 2013 64.12 64.22 63.75 64.05 1,988,930 -0.06(-0.09%)
Feb 20, 2013 64.02 64.61 63.99 64.11 3,057,226 +0.17(+0.27%)
Feb 19, 2013 63.20 63.97 63.16 63.94 2,286,058 +0.98(+1.56%)
Feb 15, 2013 62.67 63.07 62.40 62.96 2,717,782 +0.51(+0.82%)
Feb 14, 2013 62.67 62.78 62.33 62.45 1,718,325 -0.29(-0.46%)
Feb 13, 2013 62.81 63.13 62.60 62.74 1,073,253 +0.04(+0.06%)
Feb 12, 2013 62.45 62.71 62.24 62.70 1,493,956 +0.34(+0.55%)
Feb 11, 2013 62.31 62.56 62.17 62.36 899,748 +0.06(+0.10%)
Feb 08, 2013 62.08 62.39 61.86 62.30 1,045,364 +0.35(+0.56%)
Feb 07, 2013 62.14 62.29 61.77 61.95 1,708,211 -0.11(-0.18%)
Feb 06, 2013 61.73 62.07 61.44 62.06 2,079,125 -0.13(-0.21%)
Feb 04, 2013 62.11 62.51 62.01 62.19 1,870,925 -0.25(-0.40%)
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.