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 (%)
Sep 29, 2015 67.33 67.33 67.33 0 +1.22(+1.85%)
Sep 28, 2015 67.47 67.50 65.72 66.11 2,327,440 -1.54(-2.28%)
Sep 25, 2015 67.98 68.40 67.51 67.65 2,243,192 -0.26(-0.38%)
Sep 24, 2015 68.06 68.48 67.51 67.91 2,306,834 -0.25(-0.37%)
Sep 23, 2015 67.50 68.43 67.24 68.16 1,817,931 +0.62(+0.92%)
Sep 22, 2015 67.29 67.97 67.22 67.54 2,145,734 -0.19(-0.28%)
Sep 21, 2015 67.43 68.10 67.15 67.73 2,252,590 +0.37(+0.55%)
Sep 18, 2015 65.21 68.38 65.15 67.36 5,513,568 +1.18(+1.78%)
Sep 17, 2015 64.47 67.50 64.09 66.18 2,921,364 +1.70(+2.64%)
Sep 16, 2015 63.66 64.71 63.66 64.48 1,214,418 +0.68(+1.07%)
Sep 15, 2015 63.36 64.16 62.85 63.80 1,541,742 +0.45(+0.71%)
Sep 14, 2015 63.07 63.38 62.61 63.35 2,074,415 +0.54(+0.86%)
Sep 11, 2015 61.74 62.83 61.60 62.81 1,331,599 +0.96(+1.55%)
Sep 10, 2015 61.85 62.70 61.64 61.85 1,754,208 -0.06(-0.10%)
Sep 09, 2015 62.98 63.18 61.80 61.91 2,321,128 -0.67(-1.07%)
Sep 08, 2015 62.20 62.75 61.87 62.58 2,307,532 +1.16(+1.89%)
Sep 04, 2015 61.42 61.42 61.42 0 -1.44(-2.29%)
Sep 03, 2015 63.40 63.50 62.69 62.86 1,631,009 -0.36(-0.57%)
Sep 02, 2015 63.09 63.54 62.48 63.22 2,326,761 +0.83(+1.33%)
Sep 01, 2015 62.58 62.84 61.90 62.39 2,546,424 -0.96(-1.52%)
Aug 31, 2015 64.99 65.00 63.30 63.35 2,826,126 -1.73(-2.66%)
Aug 28, 2015 65.37 65.50 64.57 65.08 1,916,499 -0.24(-0.37%)
Aug 27, 2015 65.27 66.13 64.14 65.32 2,860,037 +0.90(+1.40%)
Aug 26, 2015 64.20 64.53 62.99 64.42 3,289,138 +1.13(+1.79%)
Aug 25, 2015 66.59 66.96 63.24 63.29 3,319,937 -2.47(-3.76%)
Aug 24, 2015 66.31 67.88 65.61 65.76 5,944,744 -2.66(-3.89%)
Aug 21, 2015 69.29 69.77 68.42 68.42 2,857,275 -0.95(-1.37%)
Aug 20, 2015 68.78 69.66 68.34 69.37 2,341,523 +0.31(+0.45%)
Aug 19, 2015 68.91 69.37 68.54 69.06 1,706,232 -0.27(-0.39%)
Aug 18, 2015 69.31 69.60 69.09 69.33 1,700,865 -0.02(-0.03%)
Aug 17, 2015 68.05 69.40 68.02 69.35 3,302,281 +1.42(+2.09%)
Aug 14, 2015 67.64 68.16 67.26 67.93 2,342,315 +0.08(+0.12%)
Aug 13, 2015 67.68 68.26 66.92 67.85 2,385,424 -0.35(-0.51%)
Aug 12, 2015 67.75 68.22 67.08 68.20 5,860,438 +0.39(+0.58%)
Aug 11, 2015 67.45 68.61 67.41 67.81 1,857,251 +0.44(+0.65%)
Aug 10, 2015 68.12 68.24 67.09 67.37 1,723,770 -0.63(-0.93%)
Aug 07, 2015 67.67 68.28 66.83 68.00 2,018,461 -0.49(-0.72%)
Aug 06, 2015 68.51 68.60 66.97 68.49 2,968,599 -0.06(-0.09%)
Aug 05, 2015 69.46 69.94 68.11 68.55 2,923,375 -0.66(-0.95%)
Aug 04, 2015 69.22 70.22 69.00 69.21 2,544,809 -0.62(-0.89%)
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.