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 29, 2009 33.42 34.33 32.98 34.25 2,444,463 +0.99(+2.98%)
May 28, 2009 33.00 33.45 32.33 33.26 2,363,723 +0.55(+1.68%)
May 27, 2009 33.74 34.00 32.50 32.71 2,669,770 -1.22(-3.60%)
May 26, 2009 32.71 34.06 32.25 33.93 2,834,756 +1.39(+4.27%)
May 22, 2009 32.81 33.21 32.33 32.54 1,561,098 -0.21(-0.64%)
May 21, 2009 32.25 33.09 32.00 32.75 1,764,014 +0.17(+0.52%)
May 20, 2009 33.39 33.95 32.43 32.58 2,576,956 -0.32(-0.97%)
May 19, 2009 33.33 33.94 32.88 32.90 2,754,962 -1.00(-2.95%)
May 18, 2009 32.67 34.19 32.35 33.90 3,771,567 +1.33(+4.08%)
May 17, 2009 33.05 33.05 31.57 32.57 217,318 +0.49(+1.53%)
May 15, 2009 33.05 33.05 31.57 32.08 2,383,134 -1.20(-3.61%)
May 14, 2009 32.41 33.64 32.03 33.28 2,329,350 +0.77(+2.37%)
May 13, 2009 33.24 33.69 32.28 32.51 3,002,862 -1.23(-3.65%)
May 12, 2009 33.90 34.47 32.71 33.74 2,648,339 +0.25(+0.75%)
May 11, 2009 33.11 34.00 33.00 33.49 3,823,758 -1.00(-2.90%)
May 08, 2009 32.49 34.63 32.22 34.49 5,031,393 +2.45(+7.65%)
May 07, 2009 33.68 34.07 31.68 32.04 4,044,749 -2.11(-6.18%)
May 06, 2009 33.50 34.50 33.20 34.15 5,207,237 +0.95(+2.86%)
May 05, 2009 34.54 34.54 32.94 33.20 4,487,756 -1.73(-4.95%)
May 04, 2009 34.04 35.14 34.03 34.93 4,426,206 +1.87(+5.66%)
May 01, 2009 34.02 34.52 32.60 33.06 2,911,726 -1.01(-2.96%)
Apr 30, 2009 35.62 35.66 33.73 34.07 3,651,449 -1.41(-3.97%)
Apr 29, 2009 35.13 35.85 34.74 35.48 3,027,701 +0.72(+2.07%)
Apr 28, 2009 33.04 35.59 32.85 34.76 3,232,322 +1.14(+3.39%)
Apr 27, 2009 33.65 34.42 32.75 33.62 4,027,102 -1.01(-2.92%)
Apr 24, 2009 33.69 35.33 33.24 34.63 4,364,933 +0.91(+2.70%)
Apr 23, 2009 32.14 33.90 31.58 33.72 3,483,872 +1.90(+5.97%)
Apr 22, 2009 32.43 33.67 31.71 31.82 4,763,324 -1.86(-5.52%)
Apr 21, 2009 30.79 33.95 30.16 33.68 5,846,695 +2.72(+8.79%)
Apr 20, 2009 32.94 33.19 30.82 30.96 4,044,967 -2.73(-8.10%)
Apr 17, 2009 34.01 34.84 33.25 33.69 3,948,641 -0.91(-2.63%)
Apr 16, 2009 34.37 35.54 32.65 34.60 4,008,204 +0.08(+0.23%)
Apr 15, 2009 32.24 34.67 31.55 34.52 3,971,018 +2.25(+6.97%)
Apr 14, 2009 34.63 34.71 32.02 32.27 4,856,215 -3.04(-8.61%)
Apr 13, 2009 34.45 35.88 34.10 35.31 2,816,426 +0.00(+0.00%)
Apr 09, 2009 32.81 35.35 32.37 35.31 4,687,821 +3.08(+9.56%)
Apr 08, 2009 31.57 32.29 31.17 32.23 2,935,324 +0.89(+2.84%)
Apr 07, 2009 32.98 33.57 31.29 31.34 4,512,290 -2.51(-7.42%)
Apr 06, 2009 33.22 34.47 32.53 33.85 3,534,794 +0.17(+0.50%)
Apr 03, 2009 31.87 33.75 30.65 33.68 4,416,274 +1.43(+4.43%)
Apr 02, 2009 31.47 32.67 30.25 32.25 4,721,021 +1.94(+6.40%)
Apr 01, 2009 30.03 30.91 29.62 30.31 2,821,592 -0.28(-0.92%)
Mar 31, 2009 28.48 30.73 28.48 30.59 4,832,666 +2.44(+8.67%)
Mar 30, 2009 29.57 29.78 27.99 28.15 3,624,512 -2.83(-9.13%)
Mar 26, 2009 32.49 32.76 29.92 30.98 4,616,903 -1.19(-3.70%)
Mar 25, 2009 32.22 33.31 29.87 32.17 3,584,323 -0.22(-0.68%)
Mar 24, 2009 34.24 35.02 32.00 32.39 4,069,177 -2.43(-6.98%)
Mar 23, 2009 31.97 34.86 31.94 34.82 4,550,489 +4.60(+15.22%)
Mar 20, 2009 31.33 31.80 30.16 30.22 3,923,773 -1.07(-3.42%)
Mar 19, 2009 33.64 34.01 31.20 31.29 3,295,865 -2.16(-6.45%)
Mar 18, 2009 31.81 33.54 30.83 33.45 3,756,865 +1.34(+4.16%)
Mar 17, 2009 29.84 32.18 29.05 32.11 3,765,973 +2.24(+7.50%)
Mar 16, 2009 31.94 32.28 29.81 29.87 4,095,893 -2.00(-6.28%)
Mar 13, 2009 32.48 32.56 30.75 31.87 0 -0.61(-1.88%)
Mar 12, 2009 30.74 32.68 30.12 32.48 3,961,093 +1.74(+5.66%)
Mar 11, 2009 30.92 31.51 29.69 30.74 4,208,716 +0.00(+0.00%)
Mar 10, 2009 28.13 30.74 27.95 30.74 5,672,998 +2.87(+10.30%)
Mar 09, 2009 26.89 27.99 26.48 27.87 2,993,185 +0.60(+2.20%)
Mar 06, 2009 27.67 28.13 25.86 27.27 0 -0.39(-1.41%)
Mar 05, 2009 28.88 29.30 27.32 27.66 3,918,755 -1.90(-6.43%)
Mar 04, 2009 29.96 30.25 28.82 29.56 4,470,644 +0.87(+3.03%)
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.