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, 2010 45.97 46.60 45.65 46.28 1,686,840 -0.06(-0.13%)
Nov 29, 2010 46.05 46.46 45.76 46.34 988,018 +0.22(+0.48%)
Nov 26, 2010 45.96 46.36 45.91 46.12 421,781 -0.21(-0.45%)
Nov 24, 2010 45.83 46.33 46.33 46.33 1,232,198 +0.80(+1.76%)
Nov 23, 2010 45.53 45.68 45.25 45.53 1,330,838 -0.37(-0.81%)
Nov 22, 2010 45.86 46.01 45.36 45.90 1,516,142 +0.02(+0.04%)
Nov 19, 2010 45.31 45.90 45.13 45.88 1,268,547 +0.48(+1.06%)
Nov 18, 2010 45.91 46.05 45.13 45.40 1,587,631 -0.03(-0.07%)
Nov 17, 2010 45.49 45.86 45.41 45.43 1,468,256 +0.07(+0.15%)
Nov 16, 2010 46.55 46.84 45.22 45.36 2,897,729 -1.42(-3.03%)
Nov 15, 2010 47.10 47.43 46.76 46.78 1,366,174 -0.22(-0.47%)
Nov 12, 2010 47.56 47.90 46.97 47.00 1,905,683 -0.83(-1.74%)
Nov 11, 2010 48.57 48.73 47.76 47.83 1,583,647 -0.64(-1.32%)
Nov 10, 2010 48.15 48.54 47.85 48.47 1,810,057 +0.41(+0.85%)
Nov 09, 2010 50.63 50.63 47.56 48.06 2,775,739 -2.41(-4.78%)
Nov 08, 2010 50.12 50.66 50.02 50.47 1,515,027 +0.19(+0.38%)
Nov 05, 2010 51.20 51.20 49.98 50.28 1,628,379 -0.76(-1.49%)
Nov 04, 2010 50.60 51.09 49.81 51.04 1,907,512 +0.66(+1.31%)
Nov 03, 2010 51.22 51.44 50.32 50.38 1,624,779 -0.86(-1.68%)
Nov 02, 2010 51.97 52.06 51.17 51.24 1,153,905 -0.47(-0.91%)
Nov 01, 2010 51.26 51.76 51.10 51.71 1,037,977 +0.61(+1.19%)
Oct 29, 2010 50.90 51.31 50.80 51.10 1,107,801 +0.25(+0.49%)
Oct 28, 2010 50.98 51.10 50.33 50.85 843,091 +0.07(+0.14%)
Oct 27, 2010 50.93 51.20 50.51 50.78 1,317,018 -0.44(-0.86%)
Oct 25, 2010 51.24 51.35 50.88 51.22 990,434 +0.32(+0.63%)
Oct 22, 2010 51.07 51.14 50.51 50.90 824,247 +0.02(+0.04%)
Oct 21, 2010 51.03 51.25 50.53 50.88 862,982 +0.08(+0.16%)
Oct 20, 2010 50.17 51.37 50.17 50.80 1,551,574 +0.69(+1.38%)
Oct 19, 2010 49.90 50.63 49.60 50.11 1,579,678 -0.16(-0.32%)
Oct 18, 2010 49.50 50.27 49.49 50.27 1,067,170 +0.81(+1.64%)
Oct 15, 2010 49.86 49.86 49.32 49.46 905,276 +0.00(+0.00%)
Oct 14, 2010 49.34 49.70 49.19 49.46 840,360 +0.13(+0.26%)
Oct 13, 2010 49.30 49.71 49.10 49.33 1,159,077 +0.21(+0.43%)
Oct 12, 2010 48.82 49.17 48.48 49.12 1,369,321 +0.28(+0.57%)
Oct 11, 2010 48.71 49.30 48.71 48.84 1,088,349 +0.13(+0.27%)
Oct 08, 2010 48.71 48.94 48.56 48.71 913,029 -0.13(-0.27%)
Oct 07, 2010 48.84 48.98 48.64 48.84 1,280,358 +0.13(+0.27%)
Oct 06, 2010 48.67 48.71 48.40 48.71 1,040,746 -0.06(-0.12%)
Oct 05, 2010 47.96 48.82 47.70 48.77 1,636,801 +1.03(+2.16%)
Oct 04, 2010 47.36 47.77 47.21 47.74 1,320,068 +0.36(+0.76%)
Oct 01, 2010 47.38 47.72 46.74 47.38 1,155,279 +0.04(+0.09%)
Sep 30, 2010 47.34 47.58 46.84 47.34 34,333 +0.35(+0.74%)
Sep 29, 2010 47.21 47.31 46.75 46.99 955,018 -0.32(-0.68%)
Sep 28, 2010 46.94 47.38 46.26 47.31 6,773 +0.46(+0.98%)
Sep 27, 2010 47.49 47.49 46.69 46.85 942,805 -0.52(-1.10%)
Sep 24, 2010 46.72 47.39 46.45 47.37 1,299,192 +1.05(+2.27%)
Sep 23, 2010 46.32 46.82 46.26 46.32 102 -0.63(-1.34%)
Sep 22, 2010 46.82 47.22 46.81 46.95 1,597,554 -0.05(-0.11%)
Sep 21, 2010 46.87 47.45 46.75 47.00 8,441,368 -1.43(-2.95%)
Sep 20, 2010 47.95 48.54 47.80 48.43 1,425,522 +0.52(+1.09%)
Sep 17, 2010 47.91 47.93 47.42 47.91 1,210,100 +0.16(+0.34%)
Sep 15, 2010 47.26 47.87 46.89 47.75 792,802 +0.31(+0.65%)
Sep 14, 2010 47.16 47.67 46.97 47.44 922,861 +0.09(+0.19%)
Sep 13, 2010 47.29 47.38 46.77 47.35 856,280 +0.65(+1.39%)
Sep 10, 2010 46.64 46.81 46.37 46.70 867,874 +0.08(+0.17%)
Sep 09, 2010 47.74 47.81 46.49 46.62 1,192 -0.56(-1.19%)
Sep 08, 2010 47.15 47.44 46.99 47.18 7,129 +0.07(+0.15%)
Sep 07, 2010 47.51 47.65 47.09 47.11 132 -0.64(-1.34%)
Sep 03, 2010 47.64 47.98 47.31 47.75 1,588,259 +0.44(+0.93%)
Sep 02, 2010 46.90 47.33 46.60 47.31 2,777 +0.48(+1.02%)
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.