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 (%)
Oct 31, 2007 44.72 44.74 43.76 44.29 885,800 -0.73(-1.62%)
Oct 30, 2007 43.86 45.02 43.86 45.02 764,000 +1.15(+2.62%)
Oct 29, 2007 44.36 44.59 43.81 43.87 321,500 -0.55(-1.24%)
Oct 26, 2007 44.52 44.88 43.96 44.42 640,300 +0.18(+0.41%)
Oct 25, 2007 44.51 44.61 43.75 44.24 962,600 -0.21(-0.47%)
Oct 24, 2007 44.19 44.46 43.76 44.45 778,207 +0.04(+0.09%)
Oct 23, 2007 43.78 44.41 43.35 44.41 627,300 +0.63(+1.44%)
Oct 22, 2007 42.86 43.78 42.51 43.78 687,800 +1.03(+2.41%)
Oct 19, 2007 43.63 43.78 42.75 42.75 451,800 -1.00(-2.29%)
Oct 18, 2007 43.68 44.01 43.13 43.75 364,600 +0.02(+0.05%)
Oct 17, 2007 44.37 44.40 43.03 43.73 632,100 -0.37(-0.84%)
Oct 16, 2007 44.53 44.62 43.97 44.10 581,700 -0.57(-1.28%)
Oct 15, 2007 45.43 45.43 44.54 44.67 678,700 -0.79(-1.74%)
Oct 12, 2007 45.58 45.87 45.40 45.46 429,200 -0.05(-0.11%)
Oct 11, 2007 45.69 46.11 45.40 45.51 1,039,000 -0.15(-0.33%)
Oct 10, 2007 45.74 45.83 45.35 45.66 682,800 -0.25(-0.54%)
Oct 09, 2007 45.15 45.91 44.83 45.91 1,124,100 +0.47(+1.03%)
Oct 08, 2007 45.75 45.76 45.35 45.44 623,700 -1.03(-2.22%)
Oct 05, 2007 45.54 46.55 45.48 46.47 790,000 +0.93(+2.04%)
Oct 04, 2007 45.04 45.70 45.00 45.54 985,900 +0.28(+0.62%)
Oct 03, 2007 44.91 45.47 44.57 45.26 842,200 +0.35(+0.78%)
Oct 02, 2007 44.89 45.00 44.64 44.91 664,200 +0.27(+0.60%)
Oct 01, 2007 44.25 44.80 44.00 44.64 825,100 +0.40(+0.90%)
Sep 28, 2007 44.05 44.24 43.61 44.24 791,700 +0.24(+0.55%)
Sep 27, 2007 43.81 44.02 43.63 44.00 685,800 +0.36(+0.82%)
Sep 26, 2007 43.78 43.81 42.92 43.64 882,000 -0.17(-0.39%)
Sep 25, 2007 43.44 43.87 43.19 43.81 680,800 +0.02(+0.05%)
Sep 24, 2007 43.15 43.80 43.14 43.79 562,100 +0.59(+1.37%)
Sep 21, 2007 42.00 43.50 41.71 43.20 3,159,400 +1.21(+2.88%)
Sep 20, 2007 42.67 42.64 41.84 41.99 539,500 -0.68(-1.59%)
Sep 19, 2007 42.60 42.90 42.00 42.67 1,028,400 +0.16(+0.38%)
Sep 18, 2007 42.55 42.89 42.09 42.51 1,279,500 +0.10(+0.24%)
Sep 17, 2007 42.26 42.63 41.83 42.41 585,800 +0.20(+0.47%)
Sep 14, 2007 41.26 42.25 41.25 42.21 800,900 +0.45(+1.08%)
Sep 13, 2007 41.50 41.94 41.07 41.76 732,400 +0.69(+1.68%)
Sep 12, 2007 40.50 41.51 40.31 41.07 951,500 +0.40(+0.98%)
Sep 11, 2007 39.50 40.68 39.45 40.67 819,600 +1.12(+2.83%)
Sep 10, 2007 40.58 41.94 39.33 39.55 781,200 -0.15(-0.38%)
Sep 07, 2007 39.50 40.06 39.37 39.70 628,500 -0.45(-1.12%)
Sep 06, 2007 39.72 40.25 39.29 40.15 640,800 +0.39(+0.98%)
Sep 05, 2007 39.69 39.98 39.31 39.76 506,300 -0.31(-0.77%)
Sep 04, 2007 39.81 40.15 39.55 40.07 492,600 +0.17(+0.43%)
Aug 31, 2007 40.53 40.53 39.57 39.90 656,300 +0.01(+0.03%)
Aug 30, 2007 39.24 39.93 39.00 39.89 597,600 +0.65(+1.66%)
Aug 29, 2007 38.35 39.25 38.35 39.24 597,300 +1.14(+2.99%)
Aug 28, 2007 38.67 38.80 38.10 38.10 699,100 -0.63(-1.63%)
Aug 27, 2007 38.66 39.15 38.44 38.73 636,600 -0.21(-0.54%)
Aug 24, 2007 38.76 39.07 38.29 38.94 598,900 +0.17(+0.44%)
Aug 23, 2007 38.39 39.15 38.47 38.77 805,000 +0.38(+0.99%)
Aug 22, 2007 38.27 38.72 38.03 38.39 1,027,300 +0.14(+0.37%)
Aug 21, 2007 37.95 38.30 37.77 38.25 739,100 +0.30(+0.79%)
Aug 20, 2007 37.49 38.22 37.32 37.95 854,800 +0.61(+1.63%)
Aug 17, 2007 36.61 39.06 36.42 37.34 913,700 +1.00(+2.75%)
Aug 16, 2007 36.00 36.64 35.55 36.34 1,335,000 +0.03(+0.08%)
Aug 15, 2007 36.71 37.34 36.25 36.31 986,400 -0.40(-1.09%)
Aug 14, 2007 37.24 37.45 36.63 36.71 1,004,700 -0.61(-1.63%)
Aug 13, 2007 37.20 37.89 36.80 37.32 961,400 +0.41(+1.11%)
Aug 10, 2007 37.30 37.70 36.75 36.91 1,053,940 -0.57(-1.52%)
Aug 09, 2007 37.01 38.49 36.88 37.48 1,632,959 -0.32(-0.85%)
Aug 08, 2007 36.80 38.38 36.80 37.80 1,465,325 +0.55(+1.48%)
Aug 07, 2007 37.22 37.97 36.61 37.25 1,038,200 -0.08(-0.21%)
Aug 06, 2007 36.75 37.42 35.51 37.33 1,017,036 +0.81(+2.22%)
Aug 03, 2007 36.35 37.35 36.27 36.52 2,086,500 -0.65(-1.75%)
Aug 02, 2007 36.37 37.30 36.37 37.17 1,175,907 +0.80(+2.20%)
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.