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, 2004 37.25 38.15 37.05 38.15 343,500 +0.85(+2.28%)
Dec 30, 2004 37.12 37.37 37.12 37.30 78,100 +0.09(+0.24%)
Dec 29, 2004 37.30 37.33 37.09 37.21 92,000 +0.16(+0.43%)
Dec 28, 2004 37.05 37.21 36.93 37.05 77,700 -0.01(-0.03%)
Dec 27, 2004 36.95 37.07 36.66 37.06 187,900 +0.23(+0.62%)
Dec 23, 2004 36.96 36.96 36.74 36.83 124,300 -0.10(-0.27%)
Dec 22, 2004 36.51 36.93 36.51 36.93 197,100 +0.43(+1.18%)
Dec 21, 2004 36.30 36.66 36.20 36.50 152,700 +0.14(+0.39%)
Dec 20, 2004 36.57 36.72 36.21 36.36 193,600 -0.31(-0.85%)
Dec 17, 2004 36.53 36.70 36.18 36.67 199,800 +0.11(+0.30%)
Dec 16, 2004 37.15 37.25 36.54 36.56 103,400 -0.63(-1.69%)
Dec 15, 2004 36.50 37.21 36.50 37.19 209,500 +0.26(+0.70%)
Dec 14, 2004 36.65 37.20 36.65 36.93 117,000 -0.02(-0.05%)
Dec 13, 2004 37.32 37.39 36.88 36.95 147,300 -0.46(-1.23%)
Dec 10, 2004 36.98 37.41 36.78 37.41 215,600 +0.53(+1.44%)
Dec 09, 2004 36.78 36.95 36.20 36.88 255,400 +0.60(+1.65%)
Dec 08, 2004 35.85 36.34 35.85 36.28 130,600 +0.35(+0.97%)
Dec 07, 2004 36.55 36.55 35.90 35.93 156,600 -0.62(-1.70%)
Dec 06, 2004 36.60 36.86 36.25 36.55 141,900 +0.05(+0.14%)
Dec 03, 2004 35.78 36.50 35.78 36.50 113,000 +0.65(+1.81%)
Dec 02, 2004 36.09 36.13 35.45 35.85 222,300 -0.24(-0.67%)
Dec 01, 2004 35.00 36.22 35.00 36.09 272,300 +0.67(+1.89%)
Nov 30, 2004 35.20 35.42 34.89 35.42 337,800 +0.12(+0.34%)
Nov 29, 2004 35.41 35.78 35.13 35.30 279,500 -0.16(-0.45%)
Nov 26, 2004 36.00 36.05 35.46 35.46 61,000 -0.46(-1.28%)
Nov 24, 2004 35.37 35.95 35.36 35.92 232,200 +0.50(+1.41%)
Nov 23, 2004 35.05 35.42 34.89 35.42 354,600 +0.43(+1.23%)
Nov 22, 2004 34.64 35.17 34.46 34.99 233,900 +0.50(+1.45%)
Nov 19, 2004 35.15 35.28 34.41 34.49 169,700 -0.58(-1.65%)
Nov 18, 2004 35.25 35.50 34.80 35.07 314,300 +0.07(+0.20%)
Nov 17, 2004 36.00 36.15 34.98 35.00 282,400 -0.90(-2.51%)
Nov 16, 2004 36.36 36.47 35.85 35.90 269,900 -0.34(-0.94%)
Nov 15, 2004 35.70 36.40 35.66 36.24 304,700 -0.07(-0.19%)
Nov 12, 2004 36.16 36.41 35.95 36.31 301,000 +0.36(+1.00%)
Nov 11, 2004 35.76 36.07 35.70 35.95 227,200 +0.15(+0.42%)
Nov 10, 2004 35.25 35.94 35.07 35.80 263,800 +0.50(+1.42%)
Nov 09, 2004 35.00 35.41 34.93 35.30 335,000 +0.36(+1.03%)
Nov 08, 2004 34.68 35.11 34.50 34.94 314,200 +0.24(+0.69%)
Nov 05, 2004 36.01 36.17 34.70 34.70 691,300 -1.30(-3.61%)
Nov 04, 2004 35.85 36.09 35.63 36.00 314,500 +0.22(+0.61%)
Nov 03, 2004 35.65 35.88 35.56 35.78 476,300 +0.28(+0.79%)
Nov 02, 2004 35.95 36.00 35.42 35.50 213,900 -0.41(-1.14%)
Nov 01, 2004 35.31 35.97 35.31 35.91 227,900 -0.09(-0.25%)
Oct 29, 2004 36.30 36.38 35.63 36.00 268,000 -0.32(-0.88%)
Oct 28, 2004 35.85 36.46 35.85 36.32 243,200 -0.46(-1.25%)
Oct 27, 2004 36.40 36.78 36.21 36.78 232,500 +0.58(+1.60%)
Oct 26, 2004 35.70 36.20 35.52 36.20 186,000 +0.58(+1.63%)
Oct 25, 2004 35.64 35.75 35.42 35.62 111,600 -0.07(-0.20%)
Oct 22, 2004 36.60 36.60 35.66 35.69 223,300 -0.81(-2.22%)
Oct 21, 2004 36.10 36.52 35.96 36.50 224,100 +0.59(+1.64%)
Oct 20, 2004 36.21 36.28 35.39 35.91 119,300 -0.29(-0.80%)
Oct 19, 2004 36.58 36.58 36.19 36.20 182,100 -0.38(-1.04%)
Oct 18, 2004 36.30 36.59 36.26 36.58 155,900 +0.09(+0.25%)
Oct 15, 2004 36.13 36.49 35.96 36.49 177,900 +0.30(+0.83%)
Oct 14, 2004 35.60 36.19 35.47 36.19 158,200 +0.50(+1.40%)
Oct 13, 2004 36.10 36.12 35.50 35.69 188,800 -0.35(-0.97%)
Oct 12, 2004 35.54 36.04 35.31 36.04 172,000 +0.50(+1.41%)
Oct 11, 2004 35.97 35.97 35.51 35.54 121,500 -0.23(-0.64%)
Oct 08, 2004 35.40 35.87 35.40 35.77 280,800 +0.31(+0.87%)
Oct 07, 2004 35.94 35.94 35.35 35.46 228,400 +0.02(+0.06%)
Oct 06, 2004 35.35 35.59 35.32 35.44 187,000 +0.03(+0.08%)
Oct 05, 2004 35.26 35.58 35.20 35.41 145,100 -0.10(-0.28%)
Oct 04, 2004 35.82 36.02 35.50 35.51 233,800 -0.31(-0.87%)
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.