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 (%)
May 31, 2006 34.10 34.15 33.41 33.89 283,400 +0.00(+0.00%)
May 30, 2006 34.21 34.23 33.85 33.89 191,700 -0.29(-0.85%)
May 26, 2006 34.02 34.35 33.96 34.18 131,200 +0.30(+0.89%)
May 25, 2006 33.48 33.99 33.26 33.88 182,100 +0.70(+2.11%)
May 24, 2006 33.13 33.40 32.80 33.18 188,900 +0.30(+0.91%)
May 23, 2006 33.64 33.83 32.80 32.88 293,200 -0.64(-1.91%)
May 22, 2006 33.84 33.90 33.27 33.52 295,100 -0.31(-0.92%)
May 19, 2006 33.90 34.18 33.41 33.83 233,600 +0.21(+0.62%)
May 18, 2006 33.95 34.48 33.62 33.62 304,100 -0.08(-0.24%)
May 17, 2006 33.85 34.00 33.61 33.70 250,800 -0.48(-1.40%)
May 16, 2006 34.58 34.89 34.18 34.18 314,500 -0.16(-0.47%)
May 15, 2006 33.35 34.45 33.30 34.34 392,600 +0.74(+2.20%)
May 12, 2006 34.04 34.05 33.50 33.60 487,600 -0.40(-1.18%)
May 11, 2006 34.42 34.64 34.00 34.00 381,100 -0.50(-1.45%)
May 10, 2006 34.62 34.88 34.50 34.50 312,500 -0.10(-0.29%)
May 09, 2006 35.27 35.38 34.60 34.60 374,600 -0.74(-2.09%)
May 08, 2006 35.01 35.44 35.01 35.34 400,000 +0.28(+0.80%)
May 05, 2006 35.02 35.30 34.91 35.06 376,100 +0.13(+0.37%)
May 04, 2006 34.63 35.00 34.63 34.93 501,900 +0.43(+1.25%)
May 03, 2006 34.20 34.63 34.11 34.50 302,100 +0.16(+0.47%)
May 02, 2006 34.41 34.53 34.00 34.34 293,500 +0.18(+0.53%)
May 01, 2006 34.77 35.04 34.16 34.16 289,000 -0.64(-1.84%)
Apr 28, 2006 34.61 35.04 34.59 34.80 300,100 +0.08(+0.23%)
Apr 27, 2006 34.22 34.92 33.94 34.72 301,400 +0.50(+1.46%)
Apr 26, 2006 34.41 34.49 34.02 34.22 358,300 -0.83(-2.37%)
Apr 25, 2006 35.20 35.24 34.75 35.05 326,400 -0.01(-0.03%)
Apr 24, 2006 35.20 35.26 34.78 35.06 361,900 +0.02(+0.06%)
Apr 21, 2006 35.40 35.45 35.04 35.04 267,300 -0.33(-0.93%)
Apr 20, 2006 35.55 35.57 35.18 35.37 246,000 -0.16(-0.45%)
Apr 19, 2006 35.34 35.81 35.29 35.53 491,300 +0.38(+1.08%)
Apr 18, 2006 34.89 35.38 34.89 35.15 325,100 +0.30(+0.86%)
Apr 17, 2006 34.71 35.00 34.50 34.85 289,200 +0.15(+0.43%)
Apr 13, 2006 34.92 34.86 34.48 34.70 256,300 -0.22(-0.63%)
Apr 12, 2006 35.29 35.31 34.86 34.92 361,600 -0.36(-1.02%)
Apr 11, 2006 35.30 35.50 35.26 35.28 217,200 -0.05(-0.14%)
Apr 10, 2006 35.85 35.86 35.33 35.33 378,300 -0.56(-1.56%)
Apr 07, 2006 35.25 35.89 35.24 35.89 1,326,200 -0.11(-0.31%)
Apr 06, 2006 36.51 36.82 35.81 36.00 399,300 -1.01(-2.73%)
Apr 05, 2006 37.00 37.30 36.80 37.01 91,600 +0.23(+0.63%)
Apr 04, 2006 36.54 36.88 36.25 36.78 222,400 -0.05(-0.14%)
Apr 03, 2006 38.09 38.09 36.73 36.83 480,300 -1.27(-3.33%)
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%)
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.