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, 2012 59.06 59.66 58.89 58.89 6,285,857 -0.12(-0.20%)
Nov 29, 2012 59.36 59.44 58.44 59.01 2,199,183 -0.04(-0.07%)
Nov 28, 2012 59.24 59.24 58.53 59.05 2,043,544 -0.24(-0.40%)
Nov 27, 2012 59.90 59.91 58.79 59.29 2,678,597 -0.64(-1.07%)
Nov 26, 2012 59.99 60.73 59.53 59.93 2,056,198 -0.33(-0.55%)
Nov 24, 2012 60.08 60.45 59.67 60.26 670,787 +0.00(+0.00%)
Nov 23, 2012 60.08 60.45 59.67 60.26 670,787 +0.39(+0.65%)
Nov 21, 2012 60.55 60.69 59.60 59.87 1,330,174 -0.58(-0.96%)
Nov 20, 2012 60.17 60.66 59.94 60.45 1,319,825 +0.37(+0.62%)
Nov 19, 2012 60.05 60.44 59.82 60.08 1,596,999 +0.52(+0.87%)
Nov 16, 2012 58.83 59.66 58.52 59.56 3,130,045 +0.78(+1.33%)
Nov 15, 2012 58.80 59.20 58.45 58.78 2,249,285 -0.04(-0.07%)
Nov 14, 2012 59.41 59.41 58.64 58.82 1,835,238 -0.55(-0.93%)
Nov 13, 2012 58.88 59.71 58.69 59.37 1,580,466 +0.43(+0.73%)
Nov 12, 2012 58.74 59.16 58.38 58.94 983,661 +0.30(+0.51%)
Nov 09, 2012 58.50 59.05 58.00 58.64 1,586,129 -0.01(-0.02%)
Nov 08, 2012 59.07 59.24 58.53 58.65 2,095,479 -0.60(-1.01%)
Nov 07, 2012 58.38 59.55 58.34 59.25 2,200,644 +0.58(+0.99%)
Nov 06, 2012 58.58 58.97 58.18 58.67 1,503,961 +0.32(+0.55%)
Nov 05, 2012 58.80 58.89 58.05 58.35 1,266,172 -0.75(-1.27%)
Nov 02, 2012 58.94 59.42 58.83 59.10 1,719,755 -0.27(-0.45%)
Nov 01, 2012 59.51 59.70 59.02 59.37 1,736,457 -0.06(-0.10%)
Oct 31, 2012 58.90 60.12 58.47 59.43 2,030,300 +1.17(+2.01%)
Oct 26, 2012 58.26 58.26 58.26 0 -0.49(-0.83%)
Oct 25, 2012 59.23 59.44 58.20 58.75 1,181,460 -0.15(-0.25%)
Oct 24, 2012 59.19 59.33 58.67 58.90 979,605 -0.10(-0.17%)
Oct 23, 2012 59.43 59.54 58.59 59.00 1,321,503 -0.77(-1.29%)
Oct 19, 2012 60.68 60.91 59.77 59.77 1,908,866 -0.76(-1.26%)
Oct 18, 2012 59.37 60.59 59.37 60.53 1,579,199 +1.22(+2.06%)
Oct 17, 2012 59.48 59.50 58.85 59.31 1,728,118 -0.66(-1.10%)
Oct 16, 2012 59.88 59.97 59.58 59.97 1,261,504 +0.27(+0.45%)
Oct 15, 2012 59.02 59.81 58.85 59.70 1,330,435 +0.66(+1.12%)
Oct 12, 2012 59.44 59.66 58.99 59.04 1,577,128 -0.35(-0.59%)
Oct 11, 2012 59.86 59.86 59.31 59.39 1,248,034 -0.11(-0.18%)
Oct 10, 2012 59.58 59.75 59.21 59.50 1,578,336 -0.09(-0.15%)
Oct 09, 2012 59.62 60.00 59.57 59.59 1,302,579 -0.06(-0.10%)
Oct 08, 2012 59.42 59.79 59.08 59.65 1,026,539 +0.02(+0.03%)
Oct 06, 2012 59.72 59.99 59.45 59.63 1,680,495 +0.00(+0.00%)
Oct 05, 2012 59.72 59.99 59.45 59.63 1,680,495 +0.05(+0.08%)
Oct 04, 2012 59.60 59.89 59.42 59.58 2,109,558 +0.07(+0.12%)
Oct 03, 2012 58.95 59.62 58.64 59.51 3,367,178 +0.90(+1.54%)
Oct 02, 2012 57.77 58.61 57.56 58.61 2,899,964 +1.10(+1.91%)
Oct 01, 2012 57.92 57.92 56.88 57.51 2,021,947 -0.23(-0.40%)
Sep 28, 2012 57.66 57.75 57.19 57.74 4,269,653 +0.05(+0.09%)
Sep 27, 2012 57.86 57.99 57.57 57.69 2,592,823 +0.01(+0.02%)
Sep 26, 2012 57.26 57.82 57.26 57.68 10,295,611 +0.55(+0.96%)
Sep 25, 2012 58.00 58.20 57.12 57.13 4,035,074 -0.90(-1.55%)
Sep 24, 2012 57.76 58.18 57.42 58.03 2,721,264 +0.29(+0.50%)
Sep 21, 2012 57.45 57.77 57.21 57.74 4,501,614 +0.47(+0.82%)
Sep 20, 2012 57.39 57.68 57.02 57.27 5,079,166 +0.02(+0.03%)
Sep 19, 2012 56.85 57.40 56.70 57.25 16,059,358 +0.56(+0.99%)
Sep 18, 2012 57.34 57.50 56.48 56.69 4,223,287 -1.52(-2.61%)
Sep 17, 2012 58.50 58.95 58.07 58.21 1,109,604 -0.29(-0.50%)
Sep 14, 2012 59.57 59.94 58.48 58.50 1,906,035 -0.86(-1.45%)
Sep 13, 2012 58.50 59.44 58.48 59.36 1,808,121 +0.93(+1.59%)
Sep 12, 2012 58.62 58.64 58.21 58.43 1,224,874 -0.02(-0.03%)
Sep 11, 2012 58.15 58.52 57.96 58.45 1,295,120 +0.45(+0.78%)
Sep 10, 2012 58.71 58.73 58.00 58.00 1,641,831 -0.66(-1.13%)
Sep 07, 2012 59.24 59.25 58.60 58.66 1,188,222 -0.54(-0.91%)
Sep 06, 2012 59.07 59.34 58.87 59.20 1,435,043 +0.34(+0.58%)
Sep 05, 2012 59.12 59.28 58.59 58.86 944,738 -0.13(-0.22%)
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.