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 (%)
Jun 30, 2008 44.55 45.08 44.00 44.50 646,998 -0.05(-0.11%)
Jun 27, 2008 44.80 45.32 44.31 44.55 979,331 -0.25(-0.56%)
Jun 26, 2008 45.31 45.63 44.70 44.80 1,134,832 -1.03(-2.25%)
Jun 25, 2008 45.66 46.29 45.28 45.83 1,122,547 +0.41(+0.90%)
Jun 24, 2008 44.82 45.74 44.55 45.42 687,120 +0.54(+1.20%)
Jun 23, 2008 46.10 46.64 44.88 44.88 942,757 -1.18(-2.56%)
Jun 20, 2008 46.66 47.10 45.98 46.06 1,205,656 -0.96(-2.04%)
Jun 19, 2008 45.85 47.12 45.85 47.02 589,877 +1.03(+2.24%)
Jun 18, 2008 46.53 46.66 45.85 45.99 671,842 -0.68(-1.46%)
Jun 17, 2008 47.88 48.00 46.54 46.67 787,006 -1.15(-2.40%)
Jun 16, 2008 47.12 47.82 46.75 47.82 517,688 +0.62(+1.31%)
Jun 13, 2008 46.65 47.25 46.16 47.20 632,521 +0.77(+1.66%)
Jun 12, 2008 46.69 47.19 46.08 46.43 716,145 +0.07(+0.15%)
Jun 11, 2008 46.97 47.12 46.28 46.36 542,853 -0.73(-1.55%)
Jun 10, 2008 46.72 47.26 46.17 47.09 658,394 +0.13(+0.28%)
Jun 09, 2008 47.84 48.33 46.96 46.96 686,069 -0.87(-1.82%)
Jun 06, 2008 48.88 48.95 47.83 47.83 962,823 -1.25(-2.55%)
Jun 05, 2008 48.60 49.25 48.30 49.08 718,942 +0.43(+0.88%)
Jun 04, 2008 48.09 48.79 47.99 48.65 667,670 +0.30(+0.62%)
Jun 03, 2008 48.08 48.72 47.80 48.35 842,449 +0.31(+0.65%)
Jun 02, 2008 48.10 48.29 47.60 48.04 696,820 -0.26(-0.54%)
May 30, 2008 48.39 48.40 47.85 48.30 1,795,609 +0.02(+0.04%)
May 29, 2008 47.78 48.29 47.61 48.28 531,588 +0.33(+0.69%)
May 28, 2008 48.00 48.14 47.56 47.95 481,024 +0.16(+0.33%)
May 27, 2008 47.24 48.00 47.20 47.79 510,087 +0.74(+1.57%)
May 26, 2008 46.95 47.55 46.71 47.05 0 +0.00(+0.00%)
May 23, 2008 46.95 47.55 46.71 47.05 454,097 -0.14(-0.30%)
May 22, 2008 47.32 47.72 47.07 47.19 480,277 -0.22(-0.46%)
May 21, 2008 48.65 48.86 47.41 47.41 629,181 -1.06(-2.19%)
May 20, 2008 48.73 48.91 48.37 48.47 581,647 -0.33(-0.68%)
May 19, 2008 49.01 49.13 48.48 48.80 536,940 -0.09(-0.18%)
May 16, 2008 49.26 49.70 48.64 48.89 827,548 -1.07(-2.14%)
May 15, 2008 49.67 50.12 48.90 49.96 563,696 +0.46(+0.93%)
May 14, 2008 49.90 49.96 49.29 49.50 712,662 -0.36(-0.72%)
May 13, 2008 49.87 50.04 49.49 49.86 451,986 -0.10(-0.20%)
May 12, 2008 48.58 49.96 48.50 49.96 923,583 +1.53(+3.16%)
May 09, 2008 47.30 48.52 47.25 48.43 760,006 +0.74(+1.55%)
May 08, 2008 47.51 48.10 47.30 47.69 720,445 +0.45(+0.95%)
May 07, 2008 48.49 48.50 47.13 47.24 885,899 -1.10(-2.28%)
May 06, 2008 47.59 48.35 47.56 48.34 1,100,177 +0.29(+0.60%)
May 05, 2008 48.06 48.18 47.46 48.05 638,569 +0.05(+0.10%)
May 02, 2008 49.46 49.61 47.86 48.00 5,806,090 -1.19(-2.42%)
May 01, 2008 48.35 49.19 48.35 49.19 665,201 +0.74(+1.53%)
Apr 30, 2008 49.33 49.52 48.36 48.45 608,835 -1.04(-2.10%)
Apr 29, 2008 50.06 50.06 49.25 49.49 874,829 -0.81(-1.61%)
Apr 28, 2008 50.30 50.49 50.00 50.30 494,068 +0.11(+0.22%)
Apr 25, 2008 50.01 50.19 49.38 50.19 504,357 +0.34(+0.68%)
Apr 24, 2008 49.16 49.85 48.94 49.85 640,900 +0.77(+1.57%)
Apr 23, 2008 48.45 49.42 48.39 49.08 660,190 +0.75(+1.55%)
Apr 22, 2008 48.58 48.87 48.11 48.33 560,333 -0.34(-0.70%)
Apr 21, 2008 48.41 48.88 48.41 48.67 528,317 -0.19(-0.39%)
Apr 18, 2008 49.92 49.92 48.51 48.86 694,629 -0.44(-0.89%)
Apr 17, 2008 48.82 49.40 48.36 49.30 662,580 +0.20(+0.41%)
Apr 16, 2008 47.60 49.12 47.27 49.10 942,759 +1.76(+3.72%)
Apr 15, 2008 46.97 47.34 46.61 47.34 771,888 +0.54(+1.15%)
Apr 14, 2008 46.70 47.42 46.50 46.80 659,349 -0.15(-0.32%)
Apr 11, 2008 47.04 47.17 46.48 46.95 749,800 -0.18(-0.38%)
Apr 10, 2008 46.04 47.25 45.88 47.13 609,050 +1.09(+2.37%)
Apr 09, 2008 46.77 46.82 45.77 46.04 783,650 -0.58(-1.24%)
Apr 08, 2008 46.32 47.05 46.26 46.62 615,300 -0.11(-0.24%)
Apr 07, 2008 47.05 47.14 46.29 46.73 461,508 +0.08(+0.17%)
Apr 04, 2008 47.90 47.90 46.58 46.65 884,100 -1.17(-2.45%)
Apr 03, 2008 46.64 47.82 46.23 47.82 986,309 +0.85(+1.81%)
Apr 02, 2008 46.55 47.16 45.85 46.97 743,823 +0.29(+0.62%)
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.