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, 2014 59.30 59.83 58.79 59.60 1,534,757 +0.47(+0.79%)
Mar 28, 2014 58.82 59.41 58.76 59.13 1,033,969 +0.35(+0.60%)
Mar 27, 2014 58.06 58.80 57.82 58.78 1,071,817 +0.70(+1.21%)
Mar 26, 2014 58.65 58.82 58.05 58.08 1,223,695 -0.35(-0.60%)
Mar 25, 2014 58.20 58.56 57.84 58.43 1,096,465 +0.46(+0.79%)
Mar 24, 2014 58.25 58.45 57.76 57.97 1,394,447 -0.26(-0.45%)
Mar 21, 2014 57.74 58.27 57.29 58.23 3,762,058 +1.18(+2.07%)
Mar 20, 2014 57.06 57.12 56.45 57.05 2,027,245 -0.13(-0.23%)
Mar 19, 2014 58.45 59.00 57.06 57.18 2,013,904 -1.21(-2.07%)
Mar 18, 2014 58.68 58.71 58.16 58.39 1,643,201 -0.21(-0.36%)
Mar 17, 2014 59.08 59.13 58.35 58.60 1,234,902 -0.33(-0.56%)
Mar 14, 2014 58.63 59.43 58.56 58.93 1,468,786 +0.29(+0.49%)
Mar 13, 2014 59.39 59.39 58.55 58.64 1,762,868 -0.67(-1.13%)
Mar 12, 2014 58.82 59.65 58.82 59.31 2,332,624 +0.45(+0.76%)
Mar 11, 2014 58.11 59.05 58.04 58.86 2,216,249 +0.77(+1.33%)
Mar 10, 2014 58.25 58.45 57.68 58.09 1,979,652 -0.20(-0.34%)
Mar 07, 2014 58.93 58.97 57.55 58.29 2,009,588 -0.76(-1.29%)
Mar 06, 2014 59.86 59.87 58.94 59.05 1,582,973 -0.82(-1.37%)
Mar 05, 2014 59.55 59.93 59.27 59.87 1,218,393 +0.26(+0.44%)
Mar 04, 2014 59.25 59.81 59.14 59.61 1,509,322 +0.75(+1.27%)
Mar 03, 2014 58.47 58.92 58.17 58.86 1,459,250 +0.12(+0.20%)
Feb 28, 2014 58.18 59.08 58.07 58.74 2,273,845 +0.61(+1.05%)
Feb 27, 2014 57.99 58.40 57.77 58.13 1,038,144 +0.22(+0.38%)
Feb 26, 2014 57.83 58.03 57.40 57.91 1,310,041 +0.25(+0.43%)
Feb 25, 2014 58.07 58.13 57.43 57.66 1,578,685 -0.37(-0.64%)
Feb 24, 2014 57.04 58.52 56.78 58.03 1,972,609 +1.25(+2.20%)
Feb 21, 2014 56.48 56.98 56.01 56.78 2,522,231 +0.20(+0.35%)
Feb 20, 2014 57.41 57.95 56.31 56.58 1,845,871 -0.75(-1.31%)
Feb 19, 2014 56.95 57.96 56.80 57.33 1,905,611 +0.37(+0.65%)
Feb 18, 2014 56.81 57.06 56.30 56.96 1,476,972 +0.10(+0.18%)
Feb 14, 2014 56.86 56.86 56.86 0 -0.13(-0.23%)
Feb 13, 2014 56.68 57.42 56.55 56.99 1,458,826 +0.16(+0.28%)
Feb 12, 2014 57.10 57.28 56.62 56.83 1,258,078 -0.31(-0.54%)
Feb 11, 2014 57.14 57.60 56.80 57.14 1,703,878 +0.05(+0.09%)
Feb 10, 2014 56.76 57.24 56.41 57.09 1,761,147 +0.20(+0.35%)
Feb 07, 2014 56.42 56.96 56.21 56.89 1,642,252 +0.61(+1.08%)
Feb 06, 2014 56.00 56.54 55.87 56.28 2,066,628 -0.63(-1.11%)
Feb 05, 2014 57.52 57.73 56.50 56.91 2,106,093 -0.72(-1.25%)
Feb 04, 2014 57.45 57.79 57.16 57.63 2,312,362 +0.14(+0.24%)
Feb 03, 2014 57.82 57.90 57.31 57.49 2,274,493 -0.43(-0.74%)
Jan 31, 2014 56.80 58.11 56.43 57.92 2,915,002 +0.87(+1.52%)
Jan 30, 2014 56.92 57.53 56.80 57.05 1,775,244 +0.36(+0.64%)
Jan 29, 2014 56.51 56.76 56.20 56.69 2,141,253 -0.10(-0.18%)
Jan 28, 2014 56.41 57.10 56.32 56.79 1,828,519 +0.54(+0.96%)
Jan 27, 2014 55.94 56.64 55.92 56.25 2,531,846 +0.33(+0.59%)
Jan 24, 2014 56.01 56.21 55.67 55.92 2,934,416 -0.11(-0.20%)
Jan 23, 2014 56.60 56.62 55.95 56.03 2,188,600 -0.51(-0.90%)
Jan 22, 2014 56.43 56.79 56.29 56.54 1,541,555 +0.10(+0.18%)
Jan 21, 2014 55.96 56.47 55.87 56.44 2,055,012 +0.85(+1.53%)
Jan 17, 2014 55.59 55.59 55.59 0 -0.47(-0.84%)
Jan 16, 2014 55.80 56.17 55.65 56.06 2,183,410 +0.51(+0.92%)
Jan 15, 2014 55.14 55.87 55.14 55.55 2,596,245 +0.41(+0.74%)
Jan 14, 2014 55.92 55.95 54.96 55.14 3,374,142 -0.81(-1.45%)
Jan 13, 2014 55.36 56.16 55.18 55.95 4,426,322 +0.47(+0.85%)
Jan 10, 2014 54.30 55.51 54.30 55.48 2,889,499 +1.46(+2.70%)
Jan 09, 2014 54.07 54.22 53.50 54.02 1,558,317 +0.12(+0.22%)
Jan 08, 2014 54.19 54.32 53.70 53.90 1,645,476 -0.36(-0.66%)
Jan 07, 2014 54.42 54.64 53.85 54.26 2,185,730 -0.03(-0.06%)
Jan 06, 2014 53.29 54.80 53.14 54.29 3,218,419 +1.24(+2.34%)
Jan 03, 2014 53.28 53.38 52.90 53.05 2,160,612 -0.49(-0.92%)
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.