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 31, 2011 48.73 49.16 48.63 49.08 1,086,928 +0.58(+1.20%)
Jan 28, 2011 49.11 49.27 48.40 48.50 1,185,945 -0.67(-1.36%)
Jan 27, 2011 48.77 49.28 48.64 49.17 1,393,644 +0.60(+1.24%)
Jan 26, 2011 48.60 48.75 48.38 48.57 1,011,505 +0.07(+0.14%)
Jan 25, 2011 47.82 48.50 47.48 48.50 1,218,352 +0.65(+1.36%)
Jan 24, 2011 47.68 48.05 47.60 47.85 1,075,479 +0.27(+0.57%)
Jan 21, 2011 48.06 48.16 47.37 47.58 1,198,393 -0.26(-0.54%)
Jan 20, 2011 47.75 48.24 47.66 47.84 1,143,476 +0.09(+0.19%)
Jan 19, 2011 47.42 47.80 47.27 47.75 1,614,605 +0.20(+0.42%)
Jan 18, 2011 47.06 47.56 46.88 47.55 1,132,390 +0.50(+1.06%)
Jan 14, 2011 47.19 47.44 46.95 47.05 1,432,854 -0.04(-0.08%)
Jan 13, 2011 47.00 47.13 46.76 47.09 1,791,062 +0.09(+0.19%)
Jan 12, 2011 47.48 47.54 46.75 47.00 1,348,321 -0.27(-0.57%)
Jan 11, 2011 47.61 47.69 47.03 47.27 1,313,241 -0.08(-0.17%)
Jan 10, 2011 47.31 47.54 46.95 47.35 3,223,809 -0.05(-0.11%)
Jan 07, 2011 47.70 47.97 47.10 47.40 3,297,291 -0.30(-0.63%)
Jan 06, 2011 47.93 47.97 47.40 47.70 3,021,518 -0.14(-0.29%)
Jan 05, 2011 47.70 48.04 47.54 47.84 1,051,594 +0.09(+0.19%)
Jan 04, 2011 48.50 48.55 47.25 47.75 1,660,008 -0.68(-1.40%)
Jan 03, 2011 48.03 48.49 47.88 48.43 1,625,492 +0.79(+1.66%)
Dec 31, 2010 47.54 47.96 47.54 47.64 844,808 +0.00(+0.00%)
Dec 30, 2010 47.50 47.80 47.06 47.64 1,242,713 +0.11(+0.23%)
Dec 29, 2010 47.65 47.67 47.34 47.53 813,462 -0.02(-0.04%)
Dec 28, 2010 47.50 47.61 47.25 47.55 906,764 +0.17(+0.36%)
Dec 27, 2010 47.17 47.42 47.00 47.38 673,668 +0.14(+0.30%)
Dec 23, 2010 47.13 47.34 47.02 47.24 930,900 +0.03(+0.06%)
Dec 22, 2010 46.64 47.34 46.64 47.21 1,678,352 +0.55(+1.18%)
Dec 21, 2010 45.76 46.75 45.76 46.66 2,286,233 +0.97(+2.12%)
Dec 20, 2010 45.30 45.70 45.27 45.69 1,592,774 +0.58(+1.29%)
Dec 17, 2010 44.67 45.15 44.67 45.11 4,820,237 +0.71(+1.60%)
Dec 16, 2010 44.40 44.74 44.10 44.40 2,034,147 +0.15(+0.34%)
Dec 15, 2010 44.79 45.03 44.07 44.25 2,294,047 -0.53(-1.18%)
Dec 14, 2010 45.46 45.50 44.61 44.78 2,567,081 -0.76(-1.67%)
Dec 13, 2010 45.81 45.86 45.49 45.54 1,471,532 +0.00(+0.00%)
Dec 10, 2010 45.27 45.69 45.04 45.54 1,396,464 +0.34(+0.75%)
Dec 09, 2010 45.71 45.83 45.06 45.20 1,964,156 -0.10(-0.22%)
Dec 08, 2010 45.77 45.86 44.76 45.30 1,938,018 -0.49(-1.07%)
Dec 07, 2010 45.93 45.95 45.49 45.79 2,196,247 +0.21(+0.46%)
Dec 06, 2010 45.67 45.76 44.84 45.58 2,289,137 -0.22(-0.48%)
Dec 03, 2010 45.99 46.04 45.41 45.80 1,794,904 -0.27(-0.59%)
Dec 02, 2010 45.57 46.15 45.50 46.07 3,006,184 +0.47(+1.03%)
Dec 01, 2010 44.45 45.74 44.40 45.60 13,158,242 -0.68(-1.47%)
Nov 30, 2010 45.97 46.60 45.65 46.28 1,686,840 -0.06(-0.13%)
Nov 29, 2010 46.05 46.46 45.76 46.34 988,018 +0.22(+0.48%)
Nov 26, 2010 45.96 46.36 45.91 46.12 421,781 -0.21(-0.45%)
Nov 24, 2010 45.83 46.33 46.33 46.33 1,232,198 +0.80(+1.76%)
Nov 23, 2010 45.53 45.68 45.25 45.53 1,330,838 -0.37(-0.81%)
Nov 22, 2010 45.86 46.01 45.36 45.90 1,516,142 +0.02(+0.04%)
Nov 19, 2010 45.31 45.90 45.13 45.88 1,268,547 +0.48(+1.06%)
Nov 18, 2010 45.91 46.05 45.13 45.40 1,587,631 -0.03(-0.07%)
Nov 17, 2010 45.49 45.86 45.41 45.43 1,468,256 +0.07(+0.15%)
Nov 16, 2010 46.55 46.84 45.22 45.36 2,897,729 -1.42(-3.03%)
Nov 15, 2010 47.10 47.43 46.76 46.78 1,366,174 -0.22(-0.47%)
Nov 12, 2010 47.56 47.90 46.97 47.00 1,905,683 -0.83(-1.74%)
Nov 11, 2010 48.57 48.73 47.76 47.83 1,583,647 -0.64(-1.32%)
Nov 10, 2010 48.15 48.54 47.85 48.47 1,810,057 +0.41(+0.85%)
Nov 09, 2010 50.63 50.63 47.56 48.06 2,775,739 -2.41(-4.78%)
Nov 08, 2010 50.12 50.66 50.02 50.47 1,515,027 +0.19(+0.38%)
Nov 05, 2010 51.20 51.20 49.98 50.28 1,628,379 -0.76(-1.49%)
Nov 04, 2010 50.60 51.09 49.81 51.04 1,907,512 +0.66(+1.31%)
Nov 03, 2010 51.22 51.44 50.32 50.38 1,624,779 -0.86(-1.68%)
Nov 02, 2010 51.97 52.06 51.17 51.24 1,153,905 -0.47(-0.91%)
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.