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 31, 2006 37.59 38.20 37.27 38.10 254,300 +0.51(+1.36%)
Mar 30, 2006 37.61 37.66 37.43 37.59 326,500 -0.17(-0.45%)
Mar 29, 2006 37.01 37.76 37.01 37.76 126,000 +0.76(+2.05%)
Mar 28, 2006 36.95 37.03 36.67 37.00 301,800 -0.13(-0.35%)
Mar 27, 2006 37.50 37.54 37.11 37.13 165,800 -0.26(-0.70%)
Mar 24, 2006 37.65 37.79 37.38 37.39 195,300 -0.36(-0.95%)
Mar 23, 2006 37.45 37.78 37.44 37.75 167,100 +0.30(+0.80%)
Mar 22, 2006 37.30 37.67 37.24 37.45 193,900 -0.04(-0.11%)
Mar 21, 2006 38.32 38.49 37.40 37.49 389,300 -1.00(-2.60%)
Mar 20, 2006 38.28 38.50 37.61 38.49 445,400 +0.19(+0.50%)
Mar 17, 2006 37.95 38.30 37.64 38.30 207,300 +0.39(+1.03%)
Mar 16, 2006 37.60 37.95 37.40 37.91 190,400 +0.31(+0.82%)
Mar 15, 2006 36.83 37.69 36.77 37.60 373,900 +0.77(+2.09%)
Mar 14, 2006 36.49 36.83 36.25 36.83 125,700 +0.34(+0.93%)
Mar 13, 2006 36.68 36.93 36.15 36.49 165,500 -0.19(-0.52%)
Mar 10, 2006 36.45 36.79 36.30 36.68 106,500 +0.23(+0.63%)
Mar 09, 2006 36.08 36.60 36.02 36.45 136,000 +0.36(+1.00%)
Mar 08, 2006 36.07 36.09 35.63 36.09 169,600 +0.02(+0.06%)
Mar 07, 2006 36.34 36.34 35.96 36.07 267,400 -0.28(-0.77%)
Mar 06, 2006 35.62 36.51 35.58 36.35 248,000 +0.77(+2.16%)
Mar 03, 2006 35.81 35.84 35.26 35.58 569,300 -0.33(-0.92%)
Mar 02, 2006 36.30 36.35 35.74 35.91 865,100 -0.31(-0.86%)
Mar 01, 2006 36.50 36.67 36.04 36.22 445,500 -0.23(-0.63%)
Feb 28, 2006 36.73 36.66 36.30 36.45 152,200 -0.28(-0.76%)
Feb 27, 2006 36.75 37.00 36.52 36.73 143,800 -0.02(-0.05%)
Feb 24, 2006 37.03 37.03 36.65 36.75 163,100 -0.33(-0.89%)
Feb 23, 2006 37.37 37.37 36.72 37.08 247,800 -0.29(-0.78%)
Feb 22, 2006 37.00 37.38 36.64 37.37 130,500 +0.49(+1.33%)
Feb 21, 2006 36.72 36.94 36.55 36.88 253,600 +0.26(+0.71%)
Feb 17, 2006 36.50 36.77 36.25 36.62 246,500 +0.24(+0.66%)
Feb 16, 2006 36.20 36.45 36.10 36.38 161,200 +0.33(+0.92%)
Feb 15, 2006 35.82 36.17 35.55 36.05 184,300 +0.45(+1.26%)
Feb 14, 2006 35.53 35.86 35.21 35.60 202,300 +0.08(+0.23%)
Feb 13, 2006 35.55 35.69 35.49 35.52 157,600 -0.08(-0.22%)
Feb 10, 2006 35.30 35.78 35.26 35.60 224,600 +0.19(+0.54%)
Feb 09, 2006 35.42 35.55 34.86 35.41 331,800 -0.14(-0.39%)
Feb 08, 2006 35.50 35.95 34.67 35.55 584,100 -0.68(-1.88%)
Feb 07, 2006 36.41 36.55 36.15 36.23 129,300 -0.15(-0.41%)
Feb 06, 2006 36.02 36.48 36.02 36.38 174,800 +0.18(+0.50%)
Feb 03, 2006 36.28 36.39 35.79 36.20 211,800 -0.31(-0.85%)
Feb 02, 2006 36.87 36.93 36.44 36.51 242,300 -0.36(-0.98%)
Feb 01, 2006 37.15 37.32 36.87 36.87 163,000 -0.32(-0.86%)
Jan 31, 2006 36.80 37.36 36.61 37.19 237,400 +0.30(+0.81%)
Jan 30, 2006 37.03 37.03 36.67 36.89 207,000 -0.08(-0.22%)
Jan 27, 2006 36.76 37.27 36.76 36.97 165,300 -0.41(-1.10%)
Jan 26, 2006 37.13 37.47 37.06 37.38 184,700 +0.27(+0.73%)
Jan 25, 2006 37.00 37.27 36.71 37.11 150,700 +0.19(+0.51%)
Jan 24, 2006 36.90 37.09 36.81 36.92 206,000 +0.14(+0.38%)
Jan 23, 2006 36.65 36.98 36.58 36.78 208,700 +0.28(+0.77%)
Jan 20, 2006 36.99 36.99 36.35 36.50 269,500 -0.50(-1.35%)
Jan 19, 2006 36.56 37.00 36.54 37.00 152,500 +0.44(+1.20%)
Jan 18, 2006 36.20 36.62 36.11 36.56 230,900 +0.36(+0.99%)
Jan 17, 2006 36.01 36.25 35.90 36.20 232,700 -0.03(-0.08%)
Jan 13, 2006 36.44 36.46 36.12 36.23 148,700 -0.36(-0.98%)
Jan 12, 2006 36.55 36.59 36.28 36.59 230,600 +0.12(+0.33%)
Jan 11, 2006 36.49 36.67 36.28 36.47 237,500 -0.05(-0.14%)
Jan 10, 2006 36.05 36.80 36.05 36.52 220,000 +0.22(+0.61%)
Jan 09, 2006 35.99 36.30 35.72 36.30 216,200 +0.51(+1.42%)
Jan 06, 2006 36.04 36.04 35.46 35.79 315,000 +0.15(+0.42%)
Jan 05, 2006 34.98 35.64 34.82 35.64 301,700 +0.72(+2.06%)
Jan 04, 2006 34.56 34.94 34.41 34.92 300,700 +0.37(+1.07%)
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.