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, 2014 56.80 58.11 56.43 57.92 2,915,002 +0.87(+1.52%)
Jan 30, 2014 56.92 57.53 56.80 57.05 1,775,244 +0.36(+0.64%)
Jan 29, 2014 56.51 56.76 56.20 56.69 2,141,253 -0.10(-0.18%)
Jan 28, 2014 56.41 57.10 56.32 56.79 1,828,519 +0.54(+0.96%)
Jan 27, 2014 55.94 56.64 55.92 56.25 2,531,846 +0.33(+0.59%)
Jan 24, 2014 56.01 56.21 55.67 55.92 2,934,416 -0.11(-0.20%)
Jan 23, 2014 56.60 56.62 55.95 56.03 2,188,600 -0.51(-0.90%)
Jan 22, 2014 56.43 56.79 56.29 56.54 1,541,555 +0.10(+0.18%)
Jan 21, 2014 55.96 56.47 55.87 56.44 2,055,012 +0.85(+1.53%)
Jan 17, 2014 55.59 55.59 55.59 0 -0.47(-0.84%)
Jan 16, 2014 55.80 56.17 55.65 56.06 2,183,410 +0.51(+0.92%)
Jan 15, 2014 55.14 55.87 55.14 55.55 2,596,245 +0.41(+0.74%)
Jan 14, 2014 55.92 55.95 54.96 55.14 3,374,142 -0.81(-1.45%)
Jan 13, 2014 55.36 56.16 55.18 55.95 4,426,322 +0.47(+0.85%)
Jan 10, 2014 54.30 55.51 54.30 55.48 2,889,499 +1.46(+2.70%)
Jan 09, 2014 54.07 54.22 53.50 54.02 1,558,317 +0.12(+0.22%)
Jan 08, 2014 54.19 54.32 53.70 53.90 1,645,476 -0.36(-0.66%)
Jan 07, 2014 54.42 54.64 53.85 54.26 2,185,730 -0.03(-0.06%)
Jan 06, 2014 53.29 54.80 53.14 54.29 3,218,419 +1.24(+2.34%)
Jan 03, 2014 53.28 53.38 52.90 53.05 2,160,612 -0.49(-0.92%)
Jan 02, 2014 53.15 53.69 53.08 53.54 2,574,213 -0.03(-0.06%)
Dec 31, 2013 53.57 53.57 53.57 0 +0.13(+0.24%)
Dec 30, 2013 53.20 53.55 53.00 53.44 1,468,442 +0.24(+0.45%)
Dec 27, 2013 53.22 53.24 52.86 53.20 1,540,742 +0.15(+0.28%)
Dec 26, 2013 53.09 53.47 52.82 53.05 1,461,295 -0.04(-0.08%)
Dec 24, 2013 53.00 53.33 52.76 53.09 787,482 +0.13(+0.25%)
Dec 23, 2013 53.48 53.56 52.90 52.96 2,116,779 -0.15(-0.28%)
Dec 20, 2013 52.81 53.32 52.67 53.11 3,759,566 +0.53(+1.01%)
Dec 19, 2013 54.25 54.26 52.42 52.58 3,333,250 -2.08(-3.81%)
Dec 18, 2013 53.92 54.75 53.05 54.66 3,252,196 +0.83(+1.54%)
Dec 17, 2013 53.80 53.98 53.69 53.83 2,060,366 +0.15(+0.28%)
Dec 16, 2013 54.08 54.21 53.58 53.68 2,034,527 -0.23(-0.43%)
Dec 13, 2013 53.61 54.40 53.60 53.91 1,790,325 +0.27(+0.50%)
Dec 12, 2013 54.20 54.33 53.31 53.64 2,400,648 -0.58(-1.07%)
Dec 11, 2013 55.55 55.64 54.20 54.22 2,195,673 -1.30(-2.34%)
Dec 10, 2013 55.45 55.85 55.40 55.52 1,663,119 +0.14(+0.25%)
Dec 09, 2013 55.16 55.48 54.85 55.38 1,919,669 +0.22(+0.40%)
Dec 06, 2013 55.47 55.58 54.97 55.16 1,432,996 -0.02(-0.04%)
Dec 05, 2013 55.11 55.48 54.65 55.18 2,136,350 +0.07(+0.13%)
Dec 04, 2013 55.01 55.55 54.51 55.11 2,301,587 -0.23(-0.42%)
Dec 03, 2013 55.74 55.85 55.30 55.34 1,558,260 -0.41(-0.74%)
Dec 02, 2013 56.16 56.24 55.27 55.75 1,923,596 -0.24(-0.43%)
Nov 29, 2013 56.03 57.17 55.90 55.99 1,251,091 -0.78(-1.37%)
Nov 27, 2013 56.30 56.87 56.09 56.77 1,508,170 +0.59(+1.05%)
Nov 26, 2013 57.22 57.42 55.90 56.18 2,836,207 -1.15(-2.01%)
Nov 25, 2013 57.70 57.88 56.85 57.33 2,293,182 -0.43(-0.74%)
Nov 22, 2013 58.64 58.80 57.56 57.76 2,048,768 -0.97(-1.65%)
Nov 21, 2013 58.50 58.87 58.33 58.73 1,561,298 +0.25(+0.43%)
Nov 20, 2013 59.49 59.77 58.16 58.48 1,703,398 -0.96(-1.62%)
Nov 19, 2013 60.01 60.09 59.34 59.44 1,504,793 -0.66(-1.10%)
Nov 18, 2013 60.44 60.73 60.05 60.10 1,278,712 -0.41(-0.68%)
Nov 15, 2013 60.46 60.91 60.19 60.51 1,469,875 -0.05(-0.08%)
Nov 14, 2013 60.01 60.99 59.98 60.56 1,466,762 +0.57(+0.95%)
Nov 13, 2013 59.58 59.99 59.26 59.99 2,491,038 +0.35(+0.59%)
Nov 12, 2013 60.00 60.19 59.34 59.64 1,683,871 -0.44(-0.73%)
Nov 11, 2013 60.41 60.84 59.92 60.08 1,692,912 -0.33(-0.55%)
Nov 08, 2013 61.00 61.00 59.50 60.41 2,373,407 -1.02(-1.66%)
Nov 07, 2013 62.71 62.83 61.37 61.43 1,524,761 -1.84(-2.91%)
Nov 06, 2013 63.00 63.56 62.85 63.27 1,411,071 +0.42(+0.67%)
Nov 05, 2013 64.71 64.75 62.70 62.85 2,308,782 -2.26(-3.47%)
Nov 04, 2013 64.99 65.13 64.36 65.11 1,408,635 +0.12(+0.18%)
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.