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 (%)
Nov 30, 2009 42.97 44.73 42.86 44.55 2,743,725 +1.75(+4.09%)
Nov 27, 2009 43.22 43.60 42.80 42.80 873,467 -1.25(-2.84%)
Nov 25, 2009 44.12 44.37 43.87 44.05 852,421 +0.00(+0.00%)
Nov 24, 2009 44.10 44.22 43.81 44.05 1,331,214 -0.16(-0.36%)
Nov 23, 2009 44.44 44.74 43.92 44.21 1,259,107 +0.37(+0.84%)
Nov 20, 2009 43.62 44.22 43.51 43.84 1,381,338 +0.08(+0.18%)
Nov 19, 2009 44.04 44.13 43.57 43.76 1,517,085 -0.51(-1.15%)
Nov 18, 2009 43.42 44.38 43.35 44.27 1,379,458 +1.04(+2.41%)
Nov 17, 2009 43.42 44.02 43.21 43.23 1,754,170 -0.27(-0.62%)
Nov 16, 2009 43.37 44.05 43.12 43.50 1,895,784 +0.34(+0.79%)
Nov 13, 2009 43.16 43.36 42.75 43.16 1,319,401 +0.31(+0.72%)
Nov 12, 2009 43.41 43.69 42.75 42.85 1,491,240 -0.60(-1.38%)
Nov 11, 2009 43.35 43.93 43.07 43.45 1,413,343 +0.43(+1.00%)
Nov 10, 2009 43.62 43.62 42.35 43.02 1,645,391 -0.70(-1.60%)
Nov 09, 2009 42.65 43.78 42.32 43.72 2,170,381 +1.58(+3.75%)
Nov 06, 2009 42.27 43.00 41.92 42.14 2,060,182 -0.07(-0.17%)
Nov 05, 2009 43.71 43.71 41.93 42.21 2,919,751 -1.52(-3.48%)
Nov 04, 2009 45.12 45.45 43.67 43.73 2,495,381 -1.23(-2.74%)
Nov 03, 2009 44.75 45.23 44.26 44.96 2,313,423 -0.07(-0.16%)
Nov 02, 2009 44.54 45.42 43.99 45.03 2,339,323 +0.66(+1.49%)
Oct 30, 2009 45.21 45.48 43.74 44.37 3,406,792 -1.09(-2.40%)
Oct 29, 2009 44.60 45.56 44.10 45.46 2,124,035 +1.42(+3.22%)
Oct 28, 2009 44.91 45.64 44.00 44.04 2,719,043 -1.16(-2.57%)
Oct 27, 2009 45.05 45.74 44.91 45.20 2,301,870 +0.17(+0.38%)
Oct 26, 2009 44.53 45.58 44.53 45.03 2,184,567 +0.54(+1.21%)
Oct 23, 2009 44.91 45.01 44.36 44.49 2,625,665 -0.58(-1.29%)
Oct 22, 2009 43.89 45.12 43.57 45.07 1,890,900 +1.15(+2.62%)
Oct 21, 2009 44.28 45.00 43.89 43.92 1,631,027 -0.67(-1.50%)
Oct 20, 2009 44.63 44.81 44.46 44.59 1,872,064 -0.89(-1.96%)
Oct 19, 2009 44.58 45.71 44.28 45.48 1,928,668 +1.23(+2.78%)
Oct 16, 2009 44.45 44.73 43.95 44.25 1,773,983 -0.57(-1.27%)
Oct 15, 2009 44.41 44.87 44.36 44.82 1,292,256 +0.01(+0.02%)
Oct 14, 2009 44.19 44.96 43.99 44.81 1,978,461 +1.14(+2.61%)
Oct 13, 2009 43.78 43.93 43.14 43.67 1,260,762 -0.26(-0.59%)
Oct 12, 2009 43.56 44.07 43.46 43.93 1,287,589 +0.24(+0.55%)
Oct 09, 2009 42.94 43.74 42.70 43.69 1,588,593 +0.73(+1.70%)
Oct 08, 2009 42.82 43.14 42.57 42.96 1,738,496 +0.43(+1.01%)
Oct 07, 2009 42.09 42.56 41.87 42.53 1,349,233 +0.22(+0.52%)
Oct 06, 2009 42.72 43.05 41.87 42.31 1,470,503 -0.06(-0.14%)
Oct 05, 2009 41.65 42.53 41.56 42.37 2,180,050 +0.99(+2.39%)
Oct 02, 2009 40.71 42.01 40.53 41.38 2,573,514 +0.38(+0.93%)
Oct 01, 2009 41.59 41.79 40.96 41.00 3,029,728 -0.62(-1.49%)
Sep 30, 2009 42.51 42.79 41.17 41.62 3,862,721 -0.84(-1.98%)
Sep 29, 2009 43.13 43.51 42.39 42.46 1,793,333 -0.57(-1.32%)
Sep 28, 2009 41.96 43.05 41.89 43.03 1,821,493 +1.16(+2.77%)
Sep 25, 2009 41.75 42.44 41.61 41.87 1,749,560 -0.14(-0.33%)
Sep 24, 2009 43.14 43.33 41.63 42.01 1,774,250 -0.69(-1.62%)
Sep 23, 2009 43.99 44.19 42.67 42.70 2,112,167 -1.28(-2.91%)
Sep 22, 2009 43.45 44.00 43.27 43.98 1,854,062 +0.99(+2.30%)
Sep 21, 2009 43.14 43.39 42.62 42.99 1,717,231 -0.45(-1.04%)
Sep 18, 2009 43.51 43.78 42.80 43.44 2,139,931 +0.15(+0.35%)
Sep 17, 2009 43.39 44.37 42.77 43.29 1,571,719 +0.74(+1.73%)
Sep 16, 2009 42.53 43.47 42.41 42.55 1,907,765 -0.04(-0.08%)
Sep 15, 2009 41.98 42.90 41.44 42.59 1,627,444 +0.62(+1.48%)
Sep 14, 2009 40.88 41.98 40.62 41.97 1,563,764 +0.69(+1.67%)
Sep 11, 2009 41.14 41.58 40.92 41.28 1,755,060 +0.14(+0.34%)
Sep 10, 2009 41.39 41.39 40.56 41.14 1,911,473 -0.25(-0.60%)
Sep 09, 2009 40.66 41.40 40.24 41.39 1,983,543 +0.63(+1.55%)
Sep 08, 2009 40.33 40.79 40.11 40.76 2,531,702 +0.62(+1.54%)
Sep 04, 2009 40.11 40.23 39.55 40.14 1,989,626 +0.14(+0.35%)
Sep 03, 2009 40.14 40.17 39.78 40.00 3,155,013 +0.00(+0.00%)
Sep 02, 2009 39.89 40.40 39.82 40.00 4,087,739 -0.08(-0.20%)
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.