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, 2013 64.76 65.33 64.56 64.85 1,598,889 +0.23(+0.36%)
Oct 30, 2013 65.15 65.45 64.53 64.62 2,058,998 -0.67(-1.03%)
Oct 29, 2013 65.90 66.12 64.86 65.29 1,561,422 -0.53(-0.81%)
Oct 28, 2013 66.46 66.76 65.01 65.82 1,322,432 -0.65(-0.98%)
Oct 25, 2013 65.57 66.76 65.43 66.47 1,666,839 +0.89(+1.36%)
Oct 24, 2013 65.31 65.62 64.80 65.58 1,164,068 +0.29(+0.44%)
Oct 23, 2013 65.00 65.41 64.57 65.29 1,703,125 +0.18(+0.28%)
Oct 22, 2013 64.45 65.85 64.39 65.11 1,789,399 +0.66(+1.02%)
Oct 21, 2013 64.83 65.03 63.99 64.45 1,821,307 -0.40(-0.62%)
Oct 18, 2013 65.59 65.61 64.66 64.85 1,655,801 -0.42(-0.64%)
Oct 17, 2013 64.49 65.36 64.28 65.27 1,964,414 +0.72(+1.12%)
Oct 16, 2013 63.45 64.63 63.37 64.55 1,200,072 +1.33(+2.10%)
Oct 15, 2013 63.16 63.89 62.95 63.22 1,448,029 -0.16(-0.25%)
Oct 14, 2013 63.14 63.53 62.64 63.38 1,067,410 -0.28(-0.44%)
Oct 11, 2013 62.99 63.67 62.72 63.66 993,149 +0.57(+0.90%)
Oct 10, 2013 61.88 63.12 61.81 63.09 1,278,153 +1.67(+2.72%)
Oct 09, 2013 61.76 62.06 61.30 61.42 1,338,739 -0.20(-0.32%)
Oct 08, 2013 62.04 62.50 61.57 61.62 1,598,284 -0.42(-0.68%)
Oct 07, 2013 61.42 62.48 61.35 62.04 1,283,572 +0.19(+0.31%)
Oct 04, 2013 61.61 62.16 61.28 61.85 2,542,319 +0.27(+0.44%)
Oct 03, 2013 62.78 62.78 61.34 61.58 2,242,311 -1.20(-1.91%)
Oct 02, 2013 63.04 63.39 62.18 62.78 2,242,341 -0.73(-1.15%)
Oct 01, 2013 62.38 63.96 62.07 63.51 1,631,073 +1.13(+1.81%)
Sep 30, 2013 62.88 63.45 62.00 62.38 1,483,206 -0.80(-1.27%)
Sep 27, 2013 63.62 63.89 62.62 63.18 1,264,733 -0.54(-0.85%)
Sep 26, 2013 63.57 63.73 63.20 63.72 1,022,501 +0.30(+0.47%)
Sep 25, 2013 63.23 63.75 63.02 63.42 1,611,135 +0.35(+0.55%)
Sep 24, 2013 62.93 63.70 62.70 63.07 1,843,079 +0.15(+0.24%)
Sep 23, 2013 63.58 64.28 62.92 62.92 1,795,196 -0.81(-1.27%)
Sep 20, 2013 65.54 65.54 63.73 63.73 2,600,742 -1.66(-2.54%)
Sep 19, 2013 65.54 66.08 65.27 65.39 2,127,469 -0.20(-0.30%)
Sep 18, 2013 62.80 65.65 61.90 65.59 2,483,561 +2.77(+4.41%)
Sep 17, 2013 62.74 63.30 62.50 62.82 1,291,043 +0.01(+0.02%)
Sep 16, 2013 63.10 63.33 62.47 62.81 2,000,498 +1.05(+1.70%)
Sep 13, 2013 61.40 61.81 61.26 61.76 922,426 +0.47(+0.77%)
Sep 12, 2013 61.77 62.15 61.20 61.29 1,289,884 -0.48(-0.78%)
Sep 11, 2013 61.51 61.79 61.27 61.77 1,267,014 +0.33(+0.54%)
Sep 10, 2013 62.34 62.44 61.12 61.44 1,661,078 -0.70(-1.13%)
Sep 09, 2013 60.86 62.22 60.65 62.14 1,636,197 +1.31(+2.15%)
Sep 06, 2013 60.39 61.48 60.35 60.83 1,720,828 +0.81(+1.35%)
Sep 05, 2013 61.21 61.25 59.88 60.02 1,265,384 -1.18(-1.93%)
Sep 04, 2013 60.92 61.50 60.73 61.20 1,246,509 +0.36(+0.59%)
Sep 03, 2013 61.80 61.80 60.35 60.84 1,721,893 -0.60(-0.98%)
Aug 30, 2013 61.27 61.86 61.20 61.44 2,021,195 +0.16(+0.26%)
Aug 29, 2013 61.46 61.46 60.71 61.28 1,609,323 -0.41(-0.66%)
Aug 28, 2013 61.30 62.01 60.96 61.69 1,979,997 +0.18(+0.29%)
Aug 27, 2013 60.64 61.70 60.50 61.51 1,399,420 +0.44(+0.72%)
Aug 26, 2013 61.46 61.50 60.91 61.07 1,301,037 -0.39(-0.63%)
Aug 23, 2013 60.84 61.60 60.67 61.46 1,936,289 +0.69(+1.14%)
Aug 22, 2013 60.71 60.90 60.12 60.77 2,012,820 +0.06(+0.10%)
Aug 21, 2013 59.98 61.83 59.35 60.71 3,024,859 +0.70(+1.17%)
Aug 20, 2013 58.43 60.21 58.43 60.01 3,802,713 +1.69(+2.90%)
Aug 19, 2013 58.37 58.94 58.16 58.32 2,708,156 -0.25(-0.43%)
Aug 16, 2013 59.76 59.85 58.41 58.57 3,625,044 -1.32(-2.20%)
Aug 15, 2013 60.75 60.79 59.51 59.89 2,200,189 -1.31(-2.14%)
Aug 14, 2013 61.80 62.04 61.17 61.20 1,857,297 -0.86(-1.39%)
Aug 13, 2013 63.18 63.19 61.76 62.06 2,140,458 -1.08(-1.71%)
Aug 12, 2013 63.81 63.91 62.78 63.14 1,626,426 -0.60(-0.94%)
Aug 09, 2013 62.83 64.23 62.79 63.74 2,286,656 +0.93(+1.48%)
Aug 08, 2013 62.75 62.90 62.29 62.81 1,724,522 +0.07(+0.11%)
Aug 07, 2013 63.15 63.39 62.64 62.74 1,716,365 -0.51(-0.81%)
Aug 06, 2013 63.36 64.54 63.10 63.25 1,914,711 -0.09(-0.14%)
Aug 05, 2013 63.47 64.14 63.26 63.34 1,344,392 -0.03(-0.05%)
Aug 02, 2013 62.80 63.86 62.80 63.37 2,134,485 -0.21(-0.33%)
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.