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 30, 2003 28.95 29.90 28.95 29.76 273,700 +0.72(+2.48%)
May 29, 2003 29.84 29.97 28.52 29.04 310,800 -0.79(-2.65%)
May 28, 2003 29.97 29.99 29.81 29.83 189,500 -0.10(-0.33%)
May 27, 2003 29.87 29.93 29.60 29.93 133,800 +0.07(+0.23%)
May 23, 2003 29.62 29.95 29.50 29.86 92,800 +0.30(+1.01%)
May 22, 2003 29.54 29.59 29.40 29.56 142,900 +0.04(+0.14%)
May 21, 2003 29.37 29.53 29.24 29.52 106,000 +0.09(+0.31%)
May 20, 2003 29.31 29.44 29.26 29.43 248,700 +0.18(+0.62%)
May 19, 2003 29.18 29.37 28.51 29.25 98,600 -0.13(-0.44%)
May 16, 2003 29.30 29.41 29.15 29.38 155,300 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.17 29.32 184,900 +0.11(+0.38%)
May 14, 2003 29.19 29.34 29.04 29.21 100,400 -0.03(-0.10%)
May 13, 2003 29.35 29.38 29.15 29.24 113,600 -0.14(-0.48%)
May 12, 2003 29.30 29.45 29.15 29.38 123,700 +0.18(+0.62%)
May 09, 2003 29.09 29.29 28.92 29.20 192,400 +0.25(+0.86%)
May 08, 2003 28.85 28.98 28.51 28.95 85,800 +0.09(+0.31%)
May 07, 2003 28.85 28.92 28.69 28.86 164,100 -0.04(-0.14%)
May 06, 2003 28.50 28.91 28.50 28.90 156,500 +0.36(+1.26%)
May 05, 2003 28.43 28.70 28.25 28.54 204,300 +0.07(+0.25%)
May 02, 2003 28.38 28.51 28.34 28.47 186,600 +0.09(+0.32%)
May 01, 2003 28.25 28.57 28.04 28.38 145,100 -0.09(-0.32%)
Apr 30, 2003 28.60 28.71 28.38 28.47 193,000 -0.13(-0.45%)
Apr 29, 2003 28.52 28.75 28.52 28.60 176,800 +0.02(+0.07%)
Apr 28, 2003 28.66 28.73 28.47 28.58 134,100 -0.60(-2.06%)
Apr 25, 2003 29.15 29.27 29.10 29.18 143,800 -0.07(-0.24%)
Apr 24, 2003 29.30 29.42 29.19 29.25 141,900 -0.11(-0.37%)
Apr 23, 2003 29.25 29.42 29.06 29.36 178,800 +0.11(+0.38%)
Apr 22, 2003 28.75 29.37 28.72 29.25 192,100 +0.50(+1.74%)
Apr 21, 2003 28.48 28.75 28.44 28.75 143,200 +0.29(+1.02%)
Apr 17, 2003 28.30 28.48 28.21 28.46 98,600 +0.16(+0.57%)
Apr 16, 2003 28.00 28.30 27.97 28.30 166,600 +0.31(+1.11%)
Apr 15, 2003 27.74 27.99 27.55 27.99 159,800 +0.25(+0.90%)
Apr 14, 2003 27.43 27.74 27.36 27.74 143,700 +0.36(+1.31%)
Apr 11, 2003 27.47 27.50 27.27 27.38 112,000 -0.02(-0.07%)
Apr 10, 2003 27.35 27.49 27.21 27.40 179,200 +0.11(+0.40%)
Apr 09, 2003 27.26 27.47 27.10 27.29 216,700 +0.04(+0.15%)
Apr 08, 2003 27.35 27.41 27.06 27.25 140,400 -0.05(-0.18%)
Apr 07, 2003 27.00 27.38 27.00 27.30 105,900 +0.30(+1.11%)
Apr 04, 2003 27.08 27.22 26.90 27.00 117,300 -0.02(-0.07%)
Apr 03, 2003 27.00 27.14 26.70 27.02 83,800 -0.01(-0.04%)
Apr 02, 2003 26.84 27.14 26.81 27.03 124,500 +0.21(+0.78%)
Apr 01, 2003 26.11 26.82 26.10 26.82 179,000 +0.62(+2.37%)
Mar 31, 2003 26.35 26.35 25.98 26.20 172,600 -0.14(-0.53%)
Mar 28, 2003 26.33 26.48 26.23 26.34 144,800 +0.02(+0.08%)
Mar 27, 2003 26.38 26.44 26.11 26.32 162,400 -0.09(-0.34%)
Mar 26, 2003 26.09 26.50 25.95 26.41 250,900 +0.32(+1.23%)
Mar 25, 2003 26.07 26.16 25.90 26.09 155,600 -0.08(-0.31%)
Mar 24, 2003 26.25 26.40 25.60 26.17 249,800 -0.08(-0.30%)
Mar 21, 2003 26.50 26.50 26.11 26.25 258,700 -0.19(-0.72%)
Mar 20, 2003 26.65 26.65 25.83 26.44 193,800 -0.21(-0.79%)
Mar 19, 2003 26.65 26.74 26.62 26.65 166,400 -0.10(-0.37%)
Mar 18, 2003 26.81 26.85 26.60 26.75 117,100 +0.02(+0.07%)
Mar 17, 2003 26.00 26.73 25.93 26.73 160,600 +0.70(+2.69%)
Mar 14, 2003 26.30 26.30 25.86 26.03 98,300 -0.22(-0.84%)
Mar 13, 2003 26.00 26.25 26.00 26.25 122,300 +0.20(+0.77%)
Mar 12, 2003 25.75 26.07 25.75 26.05 150,300 +0.31(+1.20%)
Mar 11, 2003 25.53 25.75 25.52 25.74 181,700 +0.20(+0.78%)
Mar 10, 2003 25.85 25.89 25.49 25.54 108,100 -0.25(-0.97%)
Mar 07, 2003 25.50 25.90 25.48 25.79 150,800 +0.19(+0.74%)
Mar 06, 2003 25.95 25.95 25.52 25.60 138,500 -0.49(-1.88%)
Mar 05, 2003 25.70 26.09 25.40 26.09 154,400 +0.44(+1.72%)
Mar 04, 2003 25.40 25.65 25.30 25.65 139,900 +0.25(+0.98%)
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.