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 29, 2010 43.35 43.98 42.81 43.00 1,955,310 -0.29(-0.67%)
Jan 28, 2010 43.61 43.68 42.89 43.29 1,826,769 -0.13(-0.30%)
Jan 27, 2010 43.10 43.46 42.46 43.42 1,442,500 +0.33(+0.77%)
Jan 26, 2010 43.02 43.50 42.92 43.09 1,181,724 -0.23(-0.53%)
Jan 25, 2010 43.65 43.65 42.62 43.32 1,679,258 +0.11(+0.25%)
Jan 22, 2010 44.17 44.55 43.10 43.21 1,934,674 -0.97(-2.20%)
Jan 21, 2010 45.29 45.61 44.08 44.18 1,607,569 -1.07(-2.36%)
Jan 20, 2010 45.22 45.37 44.68 45.25 1,324,328 -0.18(-0.40%)
Jan 19, 2010 44.31 45.60 44.31 45.43 1,350,452 +1.13(+2.55%)
Jan 15, 2010 44.30 44.30 44.30 0 -0.08(-0.18%)
Jan 14, 2010 44.69 44.69 44.15 44.38 938,330 -0.33(-0.74%)
Jan 13, 2010 43.99 44.81 43.92 44.71 1,368,829 +0.94(+2.15%)
Jan 12, 2010 43.88 44.38 43.50 43.77 1,260,958 -0.40(-0.91%)
Jan 11, 2010 43.68 44.24 43.62 44.17 1,249,540 +0.10(+0.23%)
Jan 08, 2010 44.28 44.55 43.85 44.07 1,089,636 -0.46(-1.03%)
Jan 07, 2010 44.50 44.86 43.98 44.53 1,528,789 +0.09(+0.20%)
Jan 06, 2010 44.75 44.95 44.31 44.44 1,061,653 -0.22(-0.49%)
Jan 05, 2010 44.28 44.74 43.87 44.66 1,173,208 +0.62(+1.41%)
Jan 04, 2010 44.51 44.96 43.93 44.04 1,426,504 -0.28(-0.63%)
Dec 31, 2009 44.32 44.32 44.32 0 -1.61(-3.51%)
Dec 30, 2009 45.83 45.96 45.55 45.93 608,932 +0.10(+0.22%)
Dec 29, 2009 46.16 46.45 45.74 45.83 659,900 -0.33(-0.71%)
Dec 28, 2009 46.30 46.74 46.00 46.16 833,235 -0.03(-0.06%)
Dec 24, 2009 45.83 46.28 45.68 46.19 465,489 +0.62(+1.36%)
Dec 23, 2009 45.69 46.14 45.35 45.57 1,215,532 -0.13(-0.28%)
Dec 22, 2009 45.44 45.72 45.28 45.70 984,811 +0.22(+0.48%)
Dec 21, 2009 45.26 45.52 44.93 45.48 1,301,552 +0.33(+0.73%)
Dec 18, 2009 44.99 45.25 44.65 45.15 1,711,415 +0.16(+0.36%)
Dec 17, 2009 45.16 45.53 44.81 44.99 1,236,308 -1.03(-2.24%)
Dec 16, 2009 45.88 46.15 45.25 46.02 1,147,735 +0.38(+0.83%)
Dec 15, 2009 46.10 46.15 45.50 45.64 1,361,680 -0.45(-0.98%)
Dec 14, 2009 45.82 46.17 45.80 46.09 1,730,395 +0.63(+1.39%)
Dec 11, 2009 45.76 45.76 44.95 45.46 1,727,943 +0.08(+0.18%)
Dec 10, 2009 45.56 45.78 45.16 45.38 1,049,193 -0.11(-0.24%)
Dec 09, 2009 45.39 45.96 45.26 45.49 1,059,617 +0.08(+0.18%)
Dec 08, 2009 45.34 46.04 45.15 45.41 1,044,994 -0.18(-0.39%)
Dec 07, 2009 45.92 46.14 45.18 45.59 1,473,170 -0.50(-1.08%)
Dec 04, 2009 45.78 46.32 45.32 46.09 1,884,648 +0.91(+2.01%)
Dec 03, 2009 45.72 46.35 45.01 45.18 1,539,278 -0.37(-0.81%)
Dec 02, 2009 44.94 45.72 44.70 45.55 1,673,681 +0.61(+1.36%)
Dec 01, 2009 44.73 45.10 44.32 44.94 1,750,561 +0.39(+0.88%)
Nov 30, 2009 42.97 44.73 42.86 44.55 2,743,725 +1.75(+4.09%)
Nov 27, 2009 43.22 43.60 42.80 42.80 873,467 -1.25(-2.84%)
Nov 25, 2009 44.12 44.37 43.87 44.05 852,421 +0.00(+0.00%)
Nov 24, 2009 44.10 44.22 43.81 44.05 1,331,214 -0.16(-0.36%)
Nov 23, 2009 44.44 44.74 43.92 44.21 1,259,107 +0.37(+0.84%)
Nov 20, 2009 43.62 44.22 43.51 43.84 1,381,338 +0.08(+0.18%)
Nov 19, 2009 44.04 44.13 43.57 43.76 1,517,085 -0.51(-1.15%)
Nov 18, 2009 43.42 44.38 43.35 44.27 1,379,458 +1.04(+2.41%)
Nov 17, 2009 43.42 44.02 43.21 43.23 1,754,170 -0.27(-0.62%)
Nov 16, 2009 43.37 44.05 43.12 43.50 1,895,784 +0.34(+0.79%)
Nov 13, 2009 43.16 43.36 42.75 43.16 1,319,401 +0.31(+0.72%)
Nov 12, 2009 43.41 43.69 42.75 42.85 1,491,240 -0.60(-1.38%)
Nov 11, 2009 43.35 43.93 43.07 43.45 1,413,343 +0.43(+1.00%)
Nov 10, 2009 43.62 43.62 42.35 43.02 1,645,391 -0.70(-1.60%)
Nov 09, 2009 42.65 43.78 42.32 43.72 2,170,381 +1.58(+3.75%)
Nov 06, 2009 42.27 43.00 41.92 42.14 2,060,182 -0.07(-0.17%)
Nov 05, 2009 43.71 43.71 41.93 42.21 2,919,751 -1.52(-3.48%)
Nov 04, 2009 45.12 45.45 43.67 43.73 2,495,381 -1.23(-2.74%)
Nov 03, 2009 44.75 45.23 44.26 44.96 2,313,423 -0.07(-0.16%)
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.