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 27, 2004 37.52 37.76 37.44 37.76 206,100 +0.32(+0.85%)
Feb 26, 2004 37.18 37.54 36.90 37.44 167,400 +0.34(+0.92%)
Feb 25, 2004 36.66 37.17 36.47 37.10 218,300 +0.47(+1.28%)
Feb 24, 2004 36.00 36.65 35.97 36.63 208,900 +0.47(+1.30%)
Feb 23, 2004 36.50 36.53 36.10 36.16 138,400 -0.27(-0.74%)
Feb 20, 2004 36.35 36.43 35.99 36.43 228,400 +0.13(+0.36%)
Feb 19, 2004 36.48 36.69 36.30 36.30 201,300 -0.08(-0.22%)
Feb 18, 2004 36.76 36.80 36.38 36.38 139,800 -0.17(-0.47%)
Feb 17, 2004 36.60 36.77 36.52 36.55 157,000 +0.02(+0.05%)
Feb 13, 2004 36.52 36.70 36.51 36.53 145,100 -0.17(-0.46%)
Feb 12, 2004 37.02 37.09 36.61 36.70 130,900 -0.31(-0.84%)
Feb 11, 2004 37.02 37.20 36.88 37.01 117,000 -0.11(-0.30%)
Feb 10, 2004 37.10 37.30 36.91 37.12 126,500 +0.10(+0.27%)
Feb 09, 2004 36.81 37.14 36.72 37.02 166,500 +0.31(+0.84%)
Feb 06, 2004 36.42 37.18 36.40 36.71 216,300 +0.41(+1.13%)
Feb 05, 2004 36.38 36.56 36.26 36.30 258,600 -0.29(-0.79%)
Feb 04, 2004 36.80 36.87 36.36 36.59 349,600 -0.45(-1.21%)
Feb 03, 2004 38.15 38.16 36.69 37.04 472,900 -1.32(-3.44%)
Feb 02, 2004 37.15 38.61 37.15 38.36 373,600 -0.34(-0.88%)
Jan 30, 2004 37.28 38.70 37.26 38.70 181,900 +1.42(+3.81%)
Jan 29, 2004 37.40 37.60 37.05 37.28 139,300 -0.22(-0.59%)
Jan 28, 2004 37.75 38.08 37.16 37.50 261,700 -1.03(-2.67%)
Jan 27, 2004 37.93 38.60 37.61 38.53 237,700 +0.60(+1.58%)
Jan 26, 2004 37.13 37.93 36.90 37.93 169,100 +0.93(+2.51%)
Jan 23, 2004 36.58 37.00 36.46 37.00 173,800 +0.50(+1.37%)
Jan 22, 2004 36.45 36.70 36.36 36.50 210,500 +0.07(+0.19%)
Jan 21, 2004 36.60 36.60 36.36 36.43 135,600 -0.17(-0.46%)
Jan 20, 2004 36.50 36.60 36.28 36.60 191,600 +0.20(+0.55%)
Jan 16, 2004 36.74 36.80 36.40 36.40 192,800 -0.28(-0.76%)
Jan 15, 2004 36.49 36.68 36.19 36.68 128,200 +0.19(+0.52%)
Jan 14, 2004 36.21 36.49 36.20 36.49 174,700 +0.25(+0.69%)
Jan 13, 2004 36.30 36.32 36.05 36.24 208,800 -0.06(-0.17%)
Jan 12, 2004 36.09 36.32 35.97 36.30 151,400 +0.24(+0.67%)
Jan 09, 2004 36.15 36.24 35.90 36.06 140,400 -0.19(-0.52%)
Jan 08, 2004 36.15 36.40 36.21 36.25 168,300 +0.10(+0.28%)
Jan 07, 2004 36.10 36.30 36.06 36.15 177,600 +0.02(+0.06%)
Jan 06, 2004 36.09 36.24 35.83 36.13 137,600 +0.06(+0.17%)
Jan 05, 2004 35.90 36.24 35.89 36.07 201,100 +0.17(+0.47%)
Jan 02, 2004 35.80 35.94 35.77 35.90 175,800 -0.10(-0.28%)
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%)
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.