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, 2015 83.54 83.63 81.91 81.95 2,640,580 -1.79(-2.14%)
Jan 29, 2015 82.98 83.75 82.71 83.74 2,367,843 +0.70(+0.84%)
Jan 28, 2015 83.09 83.91 83.03 83.04 2,317,792 +0.02(+0.02%)
Jan 27, 2015 82.92 83.67 82.72 83.02 1,579,552 -0.06(-0.07%)
Jan 26, 2015 83.02 83.23 81.93 83.08 2,038,217 -0.15(-0.18%)
Jan 23, 2015 83.14 83.50 82.72 83.23 2,160,789 +0.24(+0.29%)
Jan 22, 2015 83.28 82.99 3,341,754 +0.56(+0.68%)
Jan 21, 2015 83.21 83.35 81.73 82.43 2,858,516 -0.94(-1.13%)
Jan 20, 2015 84.40 84.88 83.00 83.37 3,071,025 -0.94(-1.11%)
Jan 16, 2015 83.28 84.42 82.89 84.31 3,164,341 +1.14(+1.37%)
Jan 15, 2015 83.25 83.17 3,081,649 +1.27(+1.55%)
Jan 14, 2015 80.61 81.94 80.46 81.90 2,302,181 +1.03(+1.27%)
Jan 13, 2015 80.87 1,911,723 +0.18(+0.22%)
Jan 12, 2015 79.76 80.83 79.69 80.69 1,644,871 +1.20(+1.51%)
Jan 09, 2015 79.28 80.05 78.44 79.49 1,845,567 +0.08(+0.10%)
Jan 08, 2015 80.09 80.20 78.54 79.41 2,459,702 -0.33(-0.41%)
Jan 07, 2015 79.01 80.05 78.61 79.74 2,736,686 +0.73(+0.92%)
Jan 06, 2015 77.68 79.41 75.31 79.01 2,897,737 +1.11(+1.42%)
Jan 05, 2015 76.71 78.10 76.42 77.90 2,066,548 +0.95(+1.23%)
Jan 02, 2015 76.05 77.20 75.99 76.95 1,794,978 +1.28(+1.69%)
Dec 31, 2014 75.67 75.67 75.67 0 -1.05(-1.37%)
Dec 30, 2014 76.75 77.54 76.50 76.72 1,727,793 +0.10(+0.13%)
Dec 29, 2014 76.72 77.23 76.33 76.62 2,063,840 -0.17(-0.22%)
Dec 26, 2014 76.42 77.00 76.29 76.79 1,025,251 +0.69(+0.91%)
Dec 24, 2014 76.10 76.10 76.10 0 -0.58(-0.76%)
Dec 23, 2014 78.02 78.17 76.53 76.68 1,811,153 -1.30(-1.67%)
Dec 22, 2014 76.74 78.11 76.50 77.98 2,208,852 +1.48(+1.93%)
Dec 19, 2014 76.15 76.78 75.65 76.50 4,002,044 +0.24(+0.31%)
Dec 18, 2014 76.77 77.08 75.18 76.26 3,538,421 -0.09(-0.12%)
Dec 17, 2014 74.79 76.80 74.77 76.35 2,841,079 +1.87(+2.51%)
Dec 16, 2014 74.48 2,207,360 -0.66(-0.88%)
Dec 15, 2014 76.28 76.62 74.92 75.14 2,426,252 -1.12(-1.47%)
Dec 12, 2014 76.22 77.11 76.22 76.26 2,237,381 -0.11(-0.14%)
Dec 11, 2014 76.40 76.88 76.08 76.37 1,861,344 +0.26(+0.34%)
Dec 10, 2014 75.52 76.40 75.36 76.11 2,721,587 +0.56(+0.74%)
Dec 09, 2014 74.46 76.08 74.46 75.55 1,934,440 +0.78(+1.04%)
Dec 08, 2014 73.96 75.31 73.96 74.77 2,228,750 +0.78(+1.05%)
Dec 05, 2014 74.76 74.76 73.22 73.99 2,034,138 -1.25(-1.66%)
Dec 04, 2014 75.03 75.39 74.53 75.24 1,687,594 +0.36(+0.48%)
Dec 03, 2014 75.12 75.43 74.37 74.88 1,612,320 +0.11(+0.15%)
Dec 02, 2014 74.30 74.83 73.76 74.77 1,612,965 +0.26(+0.35%)
Dec 01, 2014 73.53 75.00 73.43 74.51 2,039,205 +0.85(+1.15%)
Nov 28, 2014 73.19 74.38 72.95 73.66 1,243,511 +0.69(+0.95%)
Nov 26, 2014 72.97 72.97 72.97 0 +0.54(+0.75%)
Nov 25, 2014 72.51 72.94 72.22 72.43 3,173,139 +0.14(+0.19%)
Nov 24, 2014 72.89 73.07 72.18 72.29 1,278,759 -0.43(-0.59%)
Nov 21, 2014 72.30 72.73 71.86 72.72 1,830,091 +1.04(+1.45%)
Nov 20, 2014 71.69 71.76 70.94 71.68 2,159,923 +0.12(+0.17%)
Nov 19, 2014 72.19 72.37 71.49 71.56 1,905,639 -0.87(-1.20%)
Nov 18, 2014 72.12 72.81 71.77 72.43 1,948,894 +0.26(+0.36%)
Nov 17, 2014 71.41 72.22 71.31 72.17 1,645,776 +1.00(+1.41%)
Nov 14, 2014 70.91 71.50 70.78 71.17 1,622,160 -0.08(-0.11%)
Nov 13, 2014 70.88 71.43 70.72 71.25 1,126,579 +0.53(+0.75%)
Nov 12, 2014 70.95 71.07 70.34 70.72 1,237,323 -0.12(-0.17%)
Nov 11, 2014 71.12 71.24 70.33 70.84 1,211,593 -0.30(-0.42%)
Nov 10, 2014 70.60 71.30 70.49 71.14 2,318,003 +0.52(+0.74%)
Nov 07, 2014 70.37 71.14 69.98 70.62 2,663,737 +0.46(+0.66%)
Nov 06, 2014 70.78 71.22 70.13 70.16 3,174,137 -1.41(-1.97%)
Nov 05, 2014 72.22 72.45 71.16 71.57 2,134,828 -0.66(-0.91%)
Nov 04, 2014 71.06 72.24 70.83 72.23 2,422,481 +0.93(+1.30%)
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.