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 (%)
Feb 28, 2003 25.69 25.92 25.52 25.76 143,200 +0.07(+0.27%)
Feb 27, 2003 25.30 25.69 25.30 25.69 96,200 +0.36(+1.42%)
Feb 26, 2003 25.64 25.64 25.22 25.33 86,000 -0.27(-1.05%)
Feb 25, 2003 25.06 25.60 24.88 25.60 139,600 +0.56(+2.24%)
Feb 24, 2003 25.25 25.25 25.01 25.04 112,600 -0.23(-0.91%)
Feb 21, 2003 25.40 25.50 24.89 25.27 127,100 +0.18(+0.72%)
Feb 20, 2003 25.37 25.38 24.95 25.09 101,000 -0.15(-0.59%)
Feb 19, 2003 25.45 25.45 25.05 25.24 110,400 -0.13(-0.51%)
Feb 18, 2003 25.05 25.48 25.05 25.37 98,100 +0.26(+1.04%)
Feb 14, 2003 25.33 25.42 24.95 25.11 107,800 -0.09(-0.36%)
Feb 13, 2003 25.15 25.25 24.84 25.20 117,300 +0.19(+0.76%)
Feb 12, 2003 25.20 25.50 25.01 25.01 110,200 -0.24(-0.95%)
Feb 11, 2003 25.70 25.75 25.15 25.25 122,500 -0.40(-1.56%)
Feb 10, 2003 25.20 25.65 25.06 25.65 136,000 +0.40(+1.58%)
Feb 07, 2003 25.88 25.88 25.25 25.25 119,400 -0.54(-2.09%)
Feb 06, 2003 25.55 25.84 25.55 25.79 140,900 -0.01(-0.04%)
Feb 05, 2003 25.85 25.95 25.55 25.80 204,600 +0.12(+0.47%)
Feb 04, 2003 25.39 25.75 25.23 25.68 251,600 +0.36(+1.42%)
Feb 03, 2003 25.70 25.85 25.11 25.32 238,400 -0.48(-1.86%)
Jan 31, 2003 25.26 25.80 25.25 25.80 165,800 +0.50(+1.98%)
Jan 30, 2003 25.40 25.60 25.30 25.30 149,800 -0.05(-0.20%)
Jan 29, 2003 25.26 25.46 25.11 25.35 176,800 -0.50(-1.93%)
Jan 28, 2003 25.80 25.88 25.58 25.85 261,900 +0.03(+0.12%)
Jan 27, 2003 26.03 26.10 25.50 25.82 233,300 -0.21(-0.81%)
Jan 24, 2003 26.51 26.58 26.01 26.03 256,200 -0.55(-2.07%)
Jan 23, 2003 26.50 26.80 26.40 26.58 143,300 +0.10(+0.38%)
Jan 22, 2003 26.45 26.62 26.40 26.48 142,400 +0.18(+0.68%)
Jan 21, 2003 26.44 26.56 26.22 26.30 88,900 -0.20(-0.75%)
Jan 17, 2003 26.51 26.53 26.25 26.50 161,600 -0.07(-0.26%)
Jan 16, 2003 26.35 26.81 26.35 26.57 103,800 +0.32(+1.22%)
Jan 15, 2003 27.00 27.12 26.25 26.25 231,900 -0.75(-2.78%)
Jan 14, 2003 27.00 27.08 26.75 27.00 157,600 +0.00(+0.00%)
Jan 13, 2003 27.10 27.30 27.00 27.00 130,500 -0.01(-0.04%)
Jan 10, 2003 27.32 27.40 27.00 27.01 92,500 -0.29(-1.06%)
Jan 09, 2003 27.02 27.39 27.02 27.30 110,000 +0.20(+0.74%)
Jan 08, 2003 27.30 27.44 27.06 27.10 197,800 -0.20(-0.73%)
Jan 07, 2003 27.77 27.77 27.01 27.30 181,000 -0.57(-2.05%)
Jan 06, 2003 27.43 27.92 27.43 27.87 129,800 +0.44(+1.60%)
Jan 03, 2003 27.15 27.55 26.99 27.43 123,300 +0.33(+1.22%)
Jan 02, 2003 27.11 27.19 26.90 27.10 150,000 +0.05(+0.18%)
Dec 31, 2002 26.20 27.05 26.20 27.05 289,500 +0.83(+3.17%)
Dec 30, 2002 26.65 26.65 26.00 26.22 249,400 -0.26(-0.98%)
Dec 27, 2002 26.60 26.65 26.37 26.48 81,300 -0.05(-0.19%)
Dec 26, 2002 26.35 26.84 26.33 26.53 199,700 +0.17(+0.64%)
Dec 24, 2002 26.70 26.70 26.32 26.36 105,800 -0.24(-0.90%)
Dec 23, 2002 26.50 26.80 26.35 26.60 126,400 +0.10(+0.38%)
Dec 20, 2002 26.40 26.70 26.26 26.50 155,300 +0.18(+0.68%)
Dec 19, 2002 26.30 26.63 26.11 26.32 125,000 +0.00(+0.00%)
Dec 18, 2002 26.50 26.60 26.26 26.32 98,900 -0.18(-0.68%)
Dec 17, 2002 26.65 26.75 26.48 26.50 107,500 -0.15(-0.56%)
Dec 16, 2002 26.75 26.92 26.47 26.65 170,800 -0.07(-0.26%)
Dec 13, 2002 26.78 26.93 26.72 26.72 112,800 -0.10(-0.37%)
Dec 12, 2002 26.98 26.98 26.72 26.82 223,800 -0.12(-0.45%)
Dec 11, 2002 26.90 27.17 26.90 26.94 112,000 +0.03(+0.11%)
Dec 10, 2002 27.15 27.24 26.91 26.91 198,800 -0.19(-0.70%)
Dec 09, 2002 27.24 27.28 27.01 27.10 209,800 -0.08(-0.29%)
Dec 06, 2002 27.25 27.30 27.14 27.18 139,300 -0.05(-0.18%)
Dec 05, 2002 27.50 27.50 27.11 27.23 140,400 -0.02(-0.07%)
Dec 04, 2002 27.40 27.58 27.25 27.25 110,300 -0.16(-0.58%)
Dec 03, 2002 28.05 28.08 27.40 27.41 252,400 -0.66(-2.35%)
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.