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 (%)
Jan 30, 2009 37.61 38.47 36.63 37.81 0 +0.81(+2.19%)
Jan 29, 2009 41.60 41.60 37.00 37.00 18,364,412 -4.65(-11.16%)
Jan 28, 2009 39.19 41.88 39.11 41.65 2,983,560 +2.80(+7.21%)
Jan 27, 2009 38.76 39.46 38.29 38.85 1,451,773 +0.31(+0.80%)
Jan 26, 2009 38.63 39.33 37.81 38.54 1,718,568 -0.02(-0.05%)
Jan 24, 2009 37.69 38.62 36.44 38.56 0 +0.00(+0.00%)
Jan 23, 2009 37.69 38.62 36.44 38.56 0 +1.48(+3.99%)
Jan 22, 2009 37.53 38.66 36.48 37.08 2,667,620 -0.93(-2.45%)
Jan 21, 2009 36.43 38.87 35.39 38.01 3,060,026 +2.28(+6.38%)
Jan 20, 2009 39.07 39.24 35.67 35.73 2,926,672 -3.61(-9.18%)
Jan 16, 2009 37.61 39.49 37.43 39.34 0 +1.99(+5.33%)
Jan 15, 2009 35.67 38.21 34.81 37.35 2,307,669 +1.56(+4.36%)
Jan 14, 2009 36.42 37.14 35.64 35.79 2,265,708 -1.55(-4.15%)
Jan 13, 2009 36.01 37.74 35.40 37.34 1,845,022 +1.22(+3.38%)
Jan 12, 2009 37.03 37.33 35.67 36.12 2,320,005 -0.98(-2.64%)
Jan 10, 2009 38.12 39.12 36.91 37.10 0 +0.00(+0.00%)
Jan 09, 2009 38.12 39.12 36.91 37.10 2,506,130 -0.81(-2.14%)
Jan 08, 2009 38.92 38.92 37.67 37.91 1,450,509 -1.16(-2.97%)
Jan 07, 2009 39.66 40.29 38.54 39.07 1,804,866 -1.01(-2.52%)
Jan 06, 2009 38.69 40.34 38.21 40.08 1,987,107 +1.44(+3.73%)
Jan 05, 2009 39.75 40.22 38.44 38.64 1,777,146 -1.13(-2.84%)
Jan 02, 2009 42.32 42.32 39.65 39.77 0 -2.43(-5.76%)
Jan 01, 2009 40.75 42.40 40.46 42.20 0 +0.00(+0.00%)
Dec 31, 2008 40.75 42.40 40.46 42.20 1,680,414 +1.57(+3.86%)
Dec 30, 2008 39.65 40.77 39.24 40.63 1,212,583 +1.83(+4.72%)
Dec 29, 2008 40.56 40.56 38.50 38.80 1,257,590 -1.86(-4.57%)
Dec 26, 2008 39.65 40.82 39.03 40.66 0 +1.02(+2.57%)
Dec 24, 2008 38.92 39.82 38.35 39.64 674,205 +0.48(+1.23%)
Dec 23, 2008 38.05 39.84 37.62 39.16 2,238,162 +1.06(+2.78%)
Dec 22, 2008 39.55 39.58 36.30 38.10 2,139,778 -1.33(-3.37%)
Dec 20, 2008 37.47 39.51 36.72 39.43 0 +0.00(+0.00%)
Dec 19, 2008 37.47 39.51 36.72 39.43 2,502,211 +1.99(+5.32%)
Dec 18, 2008 39.33 40.35 37.02 37.44 3,008,408 -1.81(-4.61%)
Dec 17, 2008 38.13 40.69 37.26 39.25 3,074,916 -0.15(-0.38%)
Dec 16, 2008 37.49 39.40 36.22 39.40 4,504,516 +3.11(+8.57%)
Dec 15, 2008 36.24 37.20 35.23 36.29 2,304,173 -0.34(-0.93%)
Dec 13, 2008 33.02 36.97 33.00 36.63 0 +0.00(+0.00%)
Dec 12, 2008 33.02 36.97 33.00 36.63 0 +3.13(+9.34%)
Dec 11, 2008 38.74 38.74 33.05 33.50 5,263,557 -5.67(-14.48%)
Dec 10, 2008 37.50 39.41 37.26 39.17 2,537,768 +2.75(+7.55%)
Dec 09, 2008 39.53 40.00 36.11 36.42 2,906,737 -3.27(-8.24%)
Dec 08, 2008 37.50 39.69 36.52 39.69 3,303,565 +2.59(+6.98%)
Dec 06, 2008 33.45 37.25 33.15 37.10 0 +0.00(+0.00%)
Dec 05, 2008 33.45 37.25 33.15 37.10 0 +3.37(+9.99%)
Dec 04, 2008 34.55 36.20 33.05 33.73 3,017,811 -1.41(-4.01%)
Dec 03, 2008 32.84 35.42 32.76 35.14 3,325,443 +0.26(+0.75%)
Dec 02, 2008 34.80 35.10 32.49 34.88 4,554,797 +1.17(+3.47%)
Dec 01, 2008 37.43 37.70 32.84 33.71 3,223,973 -4.29(-11.29%)
Nov 28, 2008 39.74 39.74 37.76 38.00 1,338,849 -1.36(-3.46%)
Nov 26, 2008 38.34 39.44 37.05 39.36 2,583,734 +0.62(+1.60%)
Nov 25, 2008 38.95 39.05 35.98 38.74 5,420,681 +0.32(+0.83%)
Nov 24, 2008 34.56 38.50 33.53 38.42 4,713,793 +3.92(+11.36%)
Nov 21, 2008 31.80 35.46 30.14 34.50 3,696,530 +3.18(+10.15%)
Nov 20, 2008 33.00 34.82 30.58 31.32 3,546,084 -1.91(-5.75%)
Nov 19, 2008 35.73 36.33 32.79 33.23 2,826,370 -2.75(-7.64%)
Nov 18, 2008 36.04 36.98 33.67 35.98 2,604,547 +0.08(+0.22%)
Nov 17, 2008 35.49 36.88 34.98 35.90 1,848,586 +0.48(+1.36%)
Nov 14, 2008 37.43 38.26 35.33 35.42 0 -2.09(-5.57%)
Nov 13, 2008 35.46 38.23 34.50 37.51 4,187,618 +2.06(+5.81%)
Nov 12, 2008 35.59 36.62 35.00 35.45 3,056,697 -0.22(-0.62%)
Nov 11, 2008 36.98 36.98 34.51 35.67 2,985,567 -1.40(-3.78%)
Nov 10, 2008 40.68 41.00 36.86 37.07 5,864,023 -3.26(-8.08%)
Nov 07, 2008 38.62 40.64 38.39 40.33 0 +1.73(+4.48%)
Nov 06, 2008 39.92 40.85 38.38 38.60 2,034,960 -2.07(-5.09%)
Nov 05, 2008 43.04 43.10 40.50 40.67 3,009,009 -2.46(-5.70%)
Nov 04, 2008 43.75 44.18 41.81 43.13 1,862,839 +0.26(+0.61%)
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.