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 (%)
Mar 29, 2002 27.85 27.99 27.75 27.92 93,000 +0.00(+0.00%)
Mar 28, 2002 27.85 27.99 27.75 27.92 93,000 -0.04(-0.14%)
Mar 27, 2002 27.97 27.97 27.80 27.96 54,600 -0.01(-0.04%)
Mar 26, 2002 27.61 27.97 27.56 27.97 83,700 +0.36(+1.30%)
Mar 25, 2002 27.75 27.83 27.40 27.61 75,400 -0.24(-0.86%)
Mar 22, 2002 27.78 27.98 27.69 27.85 78,800 +0.07(+0.25%)
Mar 21, 2002 27.30 27.78 27.25 27.78 79,100 +0.46(+1.68%)
Mar 20, 2002 27.45 27.54 27.30 27.32 69,900 -0.28(-1.01%)
Mar 19, 2002 27.45 27.60 27.39 27.60 59,000 +0.05(+0.18%)
Mar 18, 2002 27.55 27.65 27.32 27.55 69,500 +0.10(+0.36%)
Mar 15, 2002 26.85 27.80 26.85 27.45 172,600 +0.40(+1.48%)
Mar 14, 2002 26.85 27.10 26.74 27.05 150,200 +0.18(+0.67%)
Mar 13, 2002 26.88 26.99 26.80 26.87 82,800 -0.01(-0.04%)
Mar 12, 2002 26.82 27.00 26.73 26.88 106,300 -0.21(-0.78%)
Mar 11, 2002 27.10 27.34 27.03 27.09 114,900 -0.42(-1.53%)
Mar 08, 2002 27.60 27.64 27.41 27.51 88,400 -0.09(-0.33%)
Mar 07, 2002 27.78 27.90 27.56 27.60 119,900 -0.31(-1.11%)
Mar 06, 2002 27.65 27.91 27.42 27.91 340,000 +0.31(+1.12%)
Mar 05, 2002 27.60 27.94 27.45 27.60 189,800 -0.18(-0.65%)
Mar 04, 2002 27.60 27.97 27.45 27.78 156,600 +0.12(+0.43%)
Mar 01, 2002 27.20 27.71 27.00 27.66 207,400 +0.46(+1.69%)
Feb 28, 2002 27.50 27.57 27.19 27.20 152,900 -0.25(-0.91%)
Feb 27, 2002 27.45 27.45 27.25 27.45 76,900 +0.00(+0.00%)
Feb 26, 2002 27.70 27.70 27.25 27.45 100,900 -0.14(-0.51%)
Feb 25, 2002 27.65 27.75 27.50 27.59 105,500 -0.16(-0.58%)
Feb 22, 2002 27.51 27.75 27.50 27.75 123,000 +0.25(+0.91%)
Feb 21, 2002 28.30 28.30 27.45 27.50 115,000 -0.80(-2.83%)
Feb 20, 2002 27.50 28.30 27.50 28.30 136,800 +0.80(+2.91%)
Feb 19, 2002 27.59 27.59 27.40 27.50 146,300 -0.08(-0.29%)
Feb 18, 2002 27.35 27.65 27.30 27.58 85,300 +0.00(+0.00%)
Feb 15, 2002 27.35 27.65 27.30 27.58 85,300 +0.30(+1.10%)
Feb 14, 2002 27.41 27.69 27.25 27.28 151,300 -0.12(-0.44%)
Feb 13, 2002 27.22 27.40 27.15 27.40 102,400 +0.21(+0.77%)
Feb 12, 2002 27.20 27.34 27.11 27.19 62,800 -0.08(-0.29%)
Feb 11, 2002 27.15 27.33 27.04 27.27 50,000 +0.02(+0.07%)
Feb 08, 2002 27.24 27.34 27.06 27.25 88,800 +0.00(+0.00%)
Feb 07, 2002 27.04 27.34 27.04 27.25 126,600 +0.21(+0.78%)
Feb 06, 2002 27.50 27.50 27.00 27.04 364,700 -0.46(-1.67%)
Feb 05, 2002 27.35 27.51 27.16 27.50 100,300 +0.20(+0.73%)
Feb 04, 2002 27.05 27.47 27.00 27.30 122,700 +0.12(+0.44%)
Feb 01, 2002 27.30 27.33 27.12 27.18 177,300 -0.15(-0.55%)
Jan 31, 2002 27.32 27.34 27.20 27.33 108,600 -0.07(-0.26%)
Jan 30, 2002 27.32 27.44 27.10 27.40 136,500 +0.08(+0.29%)
Jan 29, 2002 27.32 27.43 27.15 27.32 212,700 -0.31(-1.12%)
Jan 28, 2002 27.45 27.74 27.30 27.63 206,300 +0.46(+1.69%)
Jan 25, 2002 26.95 27.20 26.89 27.17 79,700 +0.22(+0.82%)
Jan 24, 2002 26.98 27.00 26.88 26.95 85,400 +0.01(+0.04%)
Jan 23, 2002 26.86 26.99 26.73 26.94 78,000 +0.09(+0.34%)
Jan 22, 2002 26.95 26.98 26.77 26.85 180,400 -0.05(-0.19%)
Jan 21, 2002 26.68 26.99 26.50 26.90 130,200 +0.00(+0.00%)
Jan 18, 2002 26.68 26.99 26.50 26.90 130,200 +0.12(+0.45%)
Jan 17, 2002 26.85 26.96 26.65 26.78 146,700 -0.03(-0.11%)
Jan 16, 2002 26.98 27.25 26.72 26.81 141,100 -0.17(-0.63%)
Jan 15, 2002 26.98 27.00 26.80 26.98 124,500 +0.13(+0.48%)
Jan 14, 2002 26.15 26.97 26.05 26.85 179,500 +0.84(+3.23%)
Jan 11, 2002 26.10 26.35 26.00 26.01 72,600 -0.22(-0.84%)
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.