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 (%)
Dec 31, 2003 35.96 36.10 35.82 36.00 289,600 +0.04(+0.11%)
Dec 30, 2003 35.90 35.96 35.72 35.96 97,200 +0.06(+0.17%)
Dec 29, 2003 35.39 35.90 35.35 35.90 143,800 +0.48(+1.36%)
Dec 26, 2003 35.12 35.42 35.12 35.42 42,400 +0.14(+0.40%)
Dec 24, 2003 35.19 35.38 35.09 35.28 50,000 +0.09(+0.26%)
Dec 23, 2003 34.95 35.19 34.93 35.19 138,200 +0.30(+0.86%)
Dec 22, 2003 34.74 34.89 34.52 34.89 136,600 +0.15(+0.43%)
Dec 19, 2003 34.81 34.81 34.51 34.74 182,500 -0.07(-0.20%)
Dec 18, 2003 34.85 35.03 34.70 34.81 238,700 -0.22(-0.63%)
Dec 17, 2003 34.81 35.03 34.65 35.03 136,000 +0.33(+0.95%)
Dec 16, 2003 34.75 34.99 34.51 34.70 140,500 -0.05(-0.14%)
Dec 15, 2003 35.33 35.33 34.68 34.75 332,400 -0.59(-1.67%)
Dec 12, 2003 35.37 35.45 35.25 35.34 181,100 +0.04(+0.11%)
Dec 11, 2003 35.12 35.54 35.10 35.30 153,900 +0.11(+0.31%)
Dec 10, 2003 35.25 35.31 35.01 35.19 101,100 -0.10(-0.28%)
Dec 09, 2003 35.45 35.50 35.05 35.29 139,200 -0.06(-0.17%)
Dec 08, 2003 34.92 35.37 34.92 35.35 135,500 +0.52(+1.49%)
Dec 05, 2003 34.50 34.82 34.50 34.83 105,200 +0.14(+0.40%)
Dec 04, 2003 34.54 34.80 34.31 34.69 334,800 -0.02(-0.06%)
Dec 03, 2003 35.01 35.17 34.80 34.71 196,000 -0.13(-0.37%)
Dec 02, 2003 35.45 35.46 34.84 34.84 156,200 -0.26(-0.74%)
Dec 01, 2003 35.41 35.65 35.12 35.10 189,300 +0.18(+0.52%)
Nov 28, 2003 34.97 35.19 34.92 34.92 69,800 +0.03(+0.09%)
Nov 26, 2003 34.76 34.96 34.75 34.89 128,300 +0.19(+0.55%)
Nov 25, 2003 34.50 34.70 34.30 34.70 203,000 +0.11(+0.32%)
Nov 24, 2003 34.40 34.60 34.27 34.59 189,200 +0.58(+1.71%)
Nov 21, 2003 34.21 34.21 33.67 34.01 187,500 +0.13(+0.38%)
Nov 20, 2003 34.21 34.21 33.54 33.88 249,300 -0.18(-0.53%)
Nov 19, 2003 34.34 34.42 34.06 34.06 253,700 -0.04(-0.12%)
Nov 18, 2003 34.56 34.75 34.11 34.10 260,400 -0.20(-0.58%)
Nov 17, 2003 34.48 34.56 34.30 34.30 252,700 -0.43(-1.24%)
Nov 14, 2003 34.85 34.99 34.70 34.73 126,800 -0.23(-0.66%)
Nov 13, 2003 34.95 35.05 34.75 34.96 139,000 +0.01(+0.03%)
Nov 12, 2003 34.09 34.95 34.09 34.95 204,300 +0.90(+2.64%)
Nov 11, 2003 34.20 34.23 33.85 34.05 162,300 -0.15(-0.44%)
Nov 10, 2003 34.69 34.69 34.13 34.20 212,500 -0.42(-1.21%)
Nov 07, 2003 34.86 34.81 33.90 34.62 234,600 -0.24(-0.69%)
Nov 06, 2003 34.62 34.80 34.50 34.86 178,300 +0.26(+0.75%)
Nov 05, 2003 33.83 34.50 33.97 34.60 282,600 -0.12(-0.35%)
Nov 04, 2003 33.83 34.72 33.83 34.72 304,649 +0.67(+1.97%)
Nov 03, 2003 33.12 34.05 33.12 34.05 306,800 +0.90(+2.71%)
Oct 31, 2003 33.20 33.26 33.02 33.15 467,300 +0.08(+0.24%)
Oct 30, 2003 32.73 33.13 32.73 33.07 235,600 -0.48(-1.43%)
Oct 29, 2003 32.95 33.55 32.94 33.55 223,700 +0.60(+1.82%)
Oct 28, 2003 33.15 33.15 32.61 32.95 223,400 -0.09(-0.27%)
Oct 27, 2003 32.80 33.18 32.63 33.04 286,500 +0.54(+1.66%)
Oct 24, 2003 32.47 32.65 32.23 32.50 219,500 -0.04(-0.12%)
Oct 23, 2003 32.40 32.59 32.15 32.54 241,700 +0.14(+0.43%)
Oct 22, 2003 32.72 32.72 32.35 32.40 162,100 -0.26(-0.80%)
Oct 21, 2003 32.49 32.64 32.49 32.66 190,400 +0.01(+0.03%)
Oct 20, 2003 32.75 32.75 32.40 32.65 177,600 -0.15(-0.46%)
Oct 17, 2003 32.82 32.87 32.32 32.80 261,600 +0.02(+0.06%)
Oct 16, 2003 32.50 32.79 32.50 32.78 214,000 +0.16(+0.49%)
Oct 15, 2003 32.74 32.78 32.50 32.62 239,900 +0.02(+0.06%)
Oct 14, 2003 32.24 32.60 32.24 32.60 273,800 +0.46(+1.43%)
Oct 13, 2003 32.33 32.62 32.14 32.14 230,100 -0.19(-0.59%)
Oct 10, 2003 32.48 32.60 32.16 32.33 433,200 -0.21(-0.65%)
Oct 09, 2003 32.15 32.70 31.90 32.54 551,300 +0.84(+2.65%)
Oct 08, 2003 31.67 31.77 31.50 31.70 130,800 -0.04(-0.13%)
Oct 07, 2003 31.70 31.85 31.59 31.74 164,400 +0.04(+0.13%)
Oct 06, 2003 31.80 31.80 31.59 31.70 218,900 +0.01(+0.03%)
Oct 03, 2003 31.72 31.97 31.72 31.69 254,900 +0.04(+0.13%)
Oct 02, 2003 31.51 31.69 31.50 31.65 212,200 +0.29(+0.92%)
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.