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, 2009 30.57 32.32 30.57 30.77 0 -0.79(-2.50%)
Feb 26, 2009 33.27 33.77 31.18 31.56 4,327,020 -1.21(-3.69%)
Feb 25, 2009 32.90 33.92 31.49 32.77 3,539,215 -0.68(-2.03%)
Feb 24, 2009 31.08 33.62 30.89 33.45 4,187,937 +2.34(+7.52%)
Feb 23, 2009 33.00 33.17 30.91 31.11 4,403,410 -1.49(-4.57%)
Feb 21, 2009 29.76 32.71 28.45 32.60 0 +0.00(+0.00%)
Feb 20, 2009 29.76 32.71 28.45 32.60 0 +2.68(+8.96%)
Feb 19, 2009 31.99 32.49 29.63 29.92 2,665,092 -1.70(-5.38%)
Feb 18, 2009 31.98 32.29 30.82 31.62 2,458,214 +0.30(+0.96%)
Feb 17, 2009 31.66 32.09 31.01 31.32 3,639,033 -0.92(-2.85%)
Feb 14, 2009 33.78 33.97 32.20 32.24 0 +0.00(+0.00%)
Feb 13, 2009 33.78 33.97 32.20 32.24 0 -1.74(-5.12%)
Feb 12, 2009 34.26 34.66 31.91 33.98 4,331,481 -1.12(-3.19%)
Feb 11, 2009 34.93 35.71 34.22 35.10 3,288,872 +0.45(+1.30%)
Feb 10, 2009 37.04 37.52 34.57 34.65 3,643,334 -2.87(-7.65%)
Feb 09, 2009 37.69 37.73 36.50 37.52 1,538,876 -0.07(-0.19%)
Feb 06, 2009 35.79 37.74 35.38 37.59 0 +1.95(+5.47%)
Feb 05, 2009 36.02 36.64 35.09 35.64 3,437,593 -1.30(-3.52%)
Feb 04, 2009 38.21 38.57 36.65 36.94 2,401,117 -1.08(-2.84%)
Feb 03, 2009 38.93 38.95 37.60 38.02 2,163,245 -0.58(-1.50%)
Feb 02, 2009 37.10 38.75 36.45 38.60 2,618,974 +0.79(+2.09%)
Jan 30, 2009 37.61 38.47 36.63 37.81 0 +0.81(+2.19%)
Jan 29, 2009 41.60 41.60 37.00 37.00 18,364,412 -4.65(-11.16%)
Jan 28, 2009 39.19 41.88 39.11 41.65 2,983,560 +2.80(+7.21%)
Jan 27, 2009 38.76 39.46 38.29 38.85 1,451,773 +0.31(+0.80%)
Jan 26, 2009 38.63 39.33 37.81 38.54 1,718,568 -0.02(-0.05%)
Jan 24, 2009 37.69 38.62 36.44 38.56 0 +0.00(+0.00%)
Jan 23, 2009 37.69 38.62 36.44 38.56 0 +1.48(+3.99%)
Jan 22, 2009 37.53 38.66 36.48 37.08 2,667,620 -0.93(-2.45%)
Jan 21, 2009 36.43 38.87 35.39 38.01 3,060,026 +2.28(+6.38%)
Jan 20, 2009 39.07 39.24 35.67 35.73 2,926,672 -3.61(-9.18%)
Jan 16, 2009 37.61 39.49 37.43 39.34 0 +1.99(+5.33%)
Jan 15, 2009 35.67 38.21 34.81 37.35 2,307,669 +1.56(+4.36%)
Jan 14, 2009 36.42 37.14 35.64 35.79 2,265,708 -1.55(-4.15%)
Jan 13, 2009 36.01 37.74 35.40 37.34 1,845,022 +1.22(+3.38%)
Jan 12, 2009 37.03 37.33 35.67 36.12 2,320,005 -0.98(-2.64%)
Jan 10, 2009 38.12 39.12 36.91 37.10 0 +0.00(+0.00%)
Jan 09, 2009 38.12 39.12 36.91 37.10 2,506,130 -0.81(-2.14%)
Jan 08, 2009 38.92 38.92 37.67 37.91 1,450,509 -1.16(-2.97%)
Jan 07, 2009 39.66 40.29 38.54 39.07 1,804,866 -1.01(-2.52%)
Jan 06, 2009 38.69 40.34 38.21 40.08 1,987,107 +1.44(+3.73%)
Jan 05, 2009 39.75 40.22 38.44 38.64 1,777,146 -1.13(-2.84%)
Jan 02, 2009 42.32 42.32 39.65 39.77 0 -2.43(-5.76%)
Jan 01, 2009 40.75 42.40 40.46 42.20 0 +0.00(+0.00%)
Dec 31, 2008 40.75 42.40 40.46 42.20 1,680,414 +1.57(+3.86%)
Dec 30, 2008 39.65 40.77 39.24 40.63 1,212,583 +1.83(+4.72%)
Dec 29, 2008 40.56 40.56 38.50 38.80 1,257,590 -1.86(-4.57%)
Dec 26, 2008 39.65 40.82 39.03 40.66 0 +1.02(+2.57%)
Dec 24, 2008 38.92 39.82 38.35 39.64 674,205 +0.48(+1.23%)
Dec 23, 2008 38.05 39.84 37.62 39.16 2,238,162 +1.06(+2.78%)
Dec 22, 2008 39.55 39.58 36.30 38.10 2,139,778 -1.33(-3.37%)
Dec 20, 2008 37.47 39.51 36.72 39.43 0 +0.00(+0.00%)
Dec 19, 2008 37.47 39.51 36.72 39.43 2,502,211 +1.99(+5.32%)
Dec 18, 2008 39.33 40.35 37.02 37.44 3,008,408 -1.81(-4.61%)
Dec 17, 2008 38.13 40.69 37.26 39.25 3,074,916 -0.15(-0.38%)
Dec 16, 2008 37.49 39.40 36.22 39.40 4,504,516 +3.11(+8.57%)
Dec 15, 2008 36.24 37.20 35.23 36.29 2,304,173 -0.34(-0.93%)
Dec 13, 2008 33.02 36.97 33.00 36.63 0 +0.00(+0.00%)
Dec 12, 2008 33.02 36.97 33.00 36.63 0 +3.13(+9.34%)
Dec 11, 2008 38.74 38.74 33.05 33.50 5,263,557 -5.67(-14.48%)
Dec 10, 2008 37.50 39.41 37.26 39.17 2,537,768 +2.75(+7.55%)
Dec 09, 2008 39.53 40.00 36.11 36.42 2,906,737 -3.27(-8.24%)
Dec 08, 2008 37.50 39.69 36.52 39.69 3,303,565 +2.59(+6.98%)
Dec 06, 2008 33.45 37.25 33.15 37.10 0 +0.00(+0.00%)
Dec 05, 2008 33.45 37.25 33.15 37.10 0 +3.37(+9.99%)
Dec 04, 2008 34.55 36.20 33.05 33.73 3,017,811 -1.41(-4.01%)
Dec 03, 2008 32.84 35.42 32.76 35.14 3,325,443 +0.26(+0.75%)
Dec 02, 2008 34.80 35.10 32.49 34.88 4,554,797 +1.17(+3.47%)
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.