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, 2014 75.67 75.67 75.67 0 -1.05(-1.37%)
Dec 30, 2014 76.75 77.54 76.50 76.72 1,727,793 +0.10(+0.13%)
Dec 29, 2014 76.72 77.23 76.33 76.62 2,063,840 -0.17(-0.22%)
Dec 26, 2014 76.42 77.00 76.29 76.79 1,025,251 +0.69(+0.91%)
Dec 24, 2014 76.10 76.10 76.10 0 -0.58(-0.76%)
Dec 23, 2014 78.02 78.17 76.53 76.68 1,811,153 -1.30(-1.67%)
Dec 22, 2014 76.74 78.11 76.50 77.98 2,208,852 +1.48(+1.93%)
Dec 19, 2014 76.15 76.78 75.65 76.50 4,002,044 +0.24(+0.31%)
Dec 18, 2014 76.77 77.08 75.18 76.26 3,538,421 -0.09(-0.12%)
Dec 17, 2014 74.79 76.80 74.77 76.35 2,841,079 +1.87(+2.51%)
Dec 16, 2014 74.48 2,207,360 -0.66(-0.88%)
Dec 15, 2014 76.28 76.62 74.92 75.14 2,426,252 -1.12(-1.47%)
Dec 12, 2014 76.22 77.11 76.22 76.26 2,237,381 -0.11(-0.14%)
Dec 11, 2014 76.40 76.88 76.08 76.37 1,861,344 +0.26(+0.34%)
Dec 10, 2014 75.52 76.40 75.36 76.11 2,721,587 +0.56(+0.74%)
Dec 09, 2014 74.46 76.08 74.46 75.55 1,934,440 +0.78(+1.04%)
Dec 08, 2014 73.96 75.31 73.96 74.77 2,228,750 +0.78(+1.05%)
Dec 05, 2014 74.76 74.76 73.22 73.99 2,034,138 -1.25(-1.66%)
Dec 04, 2014 75.03 75.39 74.53 75.24 1,687,594 +0.36(+0.48%)
Dec 03, 2014 75.12 75.43 74.37 74.88 1,612,320 +0.11(+0.15%)
Dec 02, 2014 74.30 74.83 73.76 74.77 1,612,965 +0.26(+0.35%)
Dec 01, 2014 73.53 75.00 73.43 74.51 2,039,205 +0.85(+1.15%)
Nov 28, 2014 73.19 74.38 72.95 73.66 1,243,511 +0.69(+0.95%)
Nov 26, 2014 72.97 72.97 72.97 0 +0.54(+0.75%)
Nov 25, 2014 72.51 72.94 72.22 72.43 3,173,139 +0.14(+0.19%)
Nov 24, 2014 72.89 73.07 72.18 72.29 1,278,759 -0.43(-0.59%)
Nov 21, 2014 72.30 72.73 71.86 72.72 1,830,091 +1.04(+1.45%)
Nov 20, 2014 71.69 71.76 70.94 71.68 2,159,923 +0.12(+0.17%)
Nov 19, 2014 72.19 72.37 71.49 71.56 1,905,639 -0.87(-1.20%)
Nov 18, 2014 72.12 72.81 71.77 72.43 1,948,894 +0.26(+0.36%)
Nov 17, 2014 71.41 72.22 71.31 72.17 1,645,776 +1.00(+1.41%)
Nov 14, 2014 70.91 71.50 70.78 71.17 1,622,160 -0.08(-0.11%)
Nov 13, 2014 70.88 71.43 70.72 71.25 1,126,579 +0.53(+0.75%)
Nov 12, 2014 70.95 71.07 70.34 70.72 1,237,323 -0.12(-0.17%)
Nov 11, 2014 71.12 71.24 70.33 70.84 1,211,593 -0.30(-0.42%)
Nov 10, 2014 70.60 71.30 70.49 71.14 2,318,003 +0.52(+0.74%)
Nov 07, 2014 70.37 71.14 69.98 70.62 2,663,737 +0.46(+0.66%)
Nov 06, 2014 70.78 71.22 70.13 70.16 3,174,137 -1.41(-1.97%)
Nov 05, 2014 72.22 72.45 71.16 71.57 2,134,828 -0.66(-0.91%)
Nov 04, 2014 71.06 72.24 70.83 72.23 2,422,481 +0.93(+1.30%)
Nov 03, 2014 71.31 71.37 70.74 71.30 2,732,991 +0.19(+0.27%)
Oct 31, 2014 70.57 71.15 69.95 71.11 3,008,060 +1.03(+1.47%)
Oct 30, 2014 68.96 70.11 68.90 70.08 1,729,766 +0.87(+1.26%)
Oct 29, 2014 69.58 69.58 68.66 69.21 2,063,580 -0.49(-0.70%)
Oct 28, 2014 69.40 69.71 68.99 69.70 1,210,734 +0.25(+0.36%)
Oct 27, 2014 68.84 69.49 68.86 69.45 1,831,266 +0.59(+0.86%)
Oct 24, 2014 68.65 68.94 68.39 68.86 1,151,289 +0.04(+0.06%)
Oct 23, 2014 68.50 68.88 68.04 68.82 1,884,269 +0.56(+0.82%)
Oct 22, 2014 67.78 68.26 1,714,501 +0.07(+0.10%)
Oct 21, 2014 68.01 68.20 67.29 68.19 1,946,224 +0.14(+0.21%)
Oct 20, 2014 67.02 68.06 66.69 68.05 1,862,347 +1.05(+1.57%)
Oct 17, 2014 67.77 67.89 66.20 67.00 2,658,551 -0.55(-0.81%)
Oct 16, 2014 67.23 67.86 67.14 67.55 2,601,081 -0.11(-0.16%)
Oct 15, 2014 67.05 67.89 66.78 67.66 3,189,802 +0.24(+0.36%)
Oct 14, 2014 66.83 67.63 66.61 67.42 3,904,073 +0.84(+1.26%)
Oct 13, 2014 66.69 67.19 66.28 66.58 2,410,450 +0.10(+0.15%)
Oct 10, 2014 65.14 66.93 65.00 66.48 3,603,116 +1.53(+2.36%)
Oct 09, 2014 64.93 65.62 64.51 64.95 2,978,402 +0.12(+0.19%)
Oct 08, 2014 63.76 64.84 63.42 64.83 3,088,563 +1.34(+2.11%)
Oct 07, 2014 63.18 63.98 63.11 63.49 2,390,159 +0.24(+0.38%)
Oct 06, 2014 63.04 63.53 62.81 63.25 2,121,256 +0.47(+0.75%)
Oct 03, 2014 62.50 62.95 62.13 62.78 2,447,565 +0.48(+0.77%)
Oct 02, 2014 62.57 62.80 62.05 62.30 2,679,384 -0.39(-0.62%)
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.