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, 2007 45.50 45.73 45.09 45.24 635,100 -0.21(-0.46%)
Apr 27, 2007 45.28 45.70 45.28 45.45 669,000 +0.00(+0.00%)
Apr 26, 2007 44.96 45.50 44.86 45.45 593,400 +0.67(+1.50%)
Apr 25, 2007 44.98 45.02 44.39 44.78 687,300 +0.12(+0.27%)
Apr 24, 2007 45.03 45.05 44.33 44.66 603,300 -0.37(-0.82%)
Apr 23, 2007 44.61 45.29 44.61 45.03 522,100 +0.24(+0.54%)
Apr 20, 2007 44.45 44.84 44.45 44.79 431,200 +0.49(+1.11%)
Apr 19, 2007 44.63 44.63 44.05 44.30 407,900 -0.33(-0.74%)
Apr 18, 2007 44.65 44.79 44.45 44.63 459,600 -0.11(-0.25%)
Apr 17, 2007 44.37 44.74 44.24 44.74 599,500 +0.36(+0.81%)
Apr 16, 2007 44.15 44.40 44.07 44.38 952,100 +0.34(+0.77%)
Apr 13, 2007 43.98 44.36 43.13 44.04 2,973,100 +0.03(+0.07%)
Apr 12, 2007 44.88 44.95 44.00 44.01 699,100 -1.06(-2.35%)
Apr 11, 2007 45.49 45.65 45.00 45.07 766,100 -0.42(-0.92%)
Apr 10, 2007 45.31 45.80 45.23 45.49 494,300 +0.18(+0.40%)
Apr 09, 2007 45.34 45.55 45.17 45.31 398,500 +0.16(+0.35%)
Apr 05, 2007 45.00 45.29 44.86 45.15 353,400 +0.52(+1.17%)
Apr 04, 2007 45.00 45.00 44.35 44.63 358,500 -0.16(-0.36%)
Apr 03, 2007 44.41 44.91 44.27 44.79 430,800 +0.49(+1.11%)
Apr 02, 2007 43.90 44.41 43.51 44.30 690,300 +0.40(+0.91%)
Mar 30, 2007 43.95 44.25 43.63 43.90 656,600 +0.07(+0.16%)
Mar 29, 2007 44.53 44.60 43.59 43.83 796,400 -0.33(-0.75%)
Mar 28, 2007 44.25 44.78 43.24 44.16 670,400 -0.09(-0.20%)
Mar 27, 2007 44.49 44.98 44.07 44.25 728,000 -0.39(-0.87%)
Mar 26, 2007 45.62 45.75 44.52 44.64 463,400 -0.83(-1.83%)
Mar 23, 2007 45.65 45.78 45.34 45.47 253,200 +0.02(+0.04%)
Mar 22, 2007 45.30 45.56 45.06 45.45 276,800 +0.33(+0.73%)
Mar 21, 2007 44.64 45.30 44.05 45.12 333,400 +0.40(+0.89%)
Mar 20, 2007 44.17 44.75 44.08 44.72 348,100 +0.42(+0.95%)
Mar 19, 2007 44.13 44.42 43.91 44.30 624,700 +0.42(+0.96%)
Mar 16, 2007 44.73 44.73 43.80 43.88 478,800 -0.85(-1.90%)
Mar 15, 2007 44.36 44.85 44.36 44.73 344,900 +0.37(+0.83%)
Mar 14, 2007 43.90 44.50 43.56 44.36 414,500 +0.24(+0.54%)
Mar 13, 2007 45.18 45.18 44.06 44.12 478,500 -1.06(-2.35%)
Mar 12, 2007 44.53 45.20 44.49 45.18 544,000 +0.37(+0.83%)
Mar 09, 2007 44.72 44.98 44.55 44.81 638,800 +0.44(+0.99%)
Mar 08, 2007 44.27 44.58 43.97 44.37 1,326,500 +1.10(+2.54%)
Mar 07, 2007 43.92 44.15 43.27 43.27 540,500 -0.64(-1.46%)
Mar 06, 2007 43.00 44.23 42.91 43.91 763,700 +1.06(+2.47%)
Mar 05, 2007 43.60 43.93 42.63 42.85 1,267,701 -1.12(-2.55%)
Mar 02, 2007 44.56 44.71 43.95 43.97 619,300 -0.84(-1.87%)
Mar 01, 2007 44.81 45.50 43.52 44.81 507,300 +0.00(+0.00%)
Feb 28, 2007 44.43 45.84 44.33 44.81 549,900 +0.22(+0.49%)
Feb 27, 2007 45.76 45.76 43.10 44.59 723,400 -1.27(-2.77%)
Feb 26, 2007 46.61 46.61 45.13 45.86 588,936 -0.59(-1.27%)
Feb 23, 2007 47.25 47.25 46.25 46.45 793,800 -0.83(-1.76%)
Feb 22, 2007 47.44 47.57 46.88 47.28 201,900 -0.16(-0.34%)
Feb 21, 2007 47.44 47.65 47.12 47.44 231,000 +0.05(+0.11%)
Feb 20, 2007 46.88 47.60 46.20 47.39 480,900 +0.41(+0.87%)
Feb 16, 2007 47.20 47.27 46.52 46.98 174,900 -0.18(-0.38%)
Feb 15, 2007 46.59 47.47 46.57 47.16 365,300 +0.46(+0.99%)
Feb 14, 2007 46.79 47.28 46.58 46.70 380,132 -0.27(-0.57%)
Feb 13, 2007 46.37 47.07 46.01 46.97 543,308 +0.55(+1.18%)
Feb 12, 2007 47.40 47.40 46.21 46.42 517,013 -1.08(-2.27%)
Feb 09, 2007 47.61 47.77 46.41 47.50 835,700 -0.20(-0.42%)
Feb 08, 2007 48.13 48.55 47.45 47.70 383,300 -0.43(-0.89%)
Feb 07, 2007 47.43 48.17 46.98 48.13 527,800 +0.69(+1.45%)
Feb 06, 2007 47.21 47.44 46.88 47.44 435,800 +0.28(+0.59%)
Feb 05, 2007 47.40 47.40 46.99 47.16 258,300 -0.14(-0.30%)
Feb 02, 2007 47.15 47.30 46.85 47.30 301,700 +0.15(+0.32%)
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.