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, 2015 66.35 66.42 65.48 65.63 2,496,544 -0.13(-0.20%)
Jun 29, 2015 66.38 67.22 65.72 65.76 2,430,585 -0.62(-0.93%)
Jun 26, 2015 66.04 66.63 65.70 66.38 2,027,427 +0.40(+0.61%)
Jun 25, 2015 66.51 66.62 65.92 65.98 2,636,757 -0.54(-0.81%)
Jun 24, 2015 67.13 67.41 66.41 66.52 3,234,949 -0.51(-0.76%)
Jun 23, 2015 67.41 67.88 66.65 67.03 1,661,453 -0.52(-0.77%)
Jun 22, 2015 69.04 69.04 67.48 67.55 1,944,096 -1.19(-1.73%)
Jun 19, 2015 68.89 69.26 68.23 68.74 3,196,905 -0.14(-0.20%)
Jun 18, 2015 68.51 69.53 68.23 68.88 2,374,298 +0.65(+0.95%)
Jun 17, 2015 68.04 68.35 67.32 68.23 3,060,047 +0.23(+0.34%)
Jun 16, 2015 67.61 68.39 67.48 68.00 2,024,330 +0.48(+0.71%)
Jun 15, 2015 67.83 67.95 67.37 67.52 1,932,469 -0.44(-0.65%)
Jun 12, 2015 68.34 68.73 67.90 67.96 1,563,283 -0.47(-0.69%)
Jun 11, 2015 68.72 68.87 68.30 68.43 2,004,094 +0.12(+0.18%)
Jun 10, 2015 67.77 68.87 67.62 68.31 1,565,971 +0.50(+0.74%)
Jun 09, 2015 68.31 68.53 67.69 67.81 1,444,174 -0.57(-0.83%)
Jun 08, 2015 67.87 68.89 67.61 68.38 2,087,503 +0.57(+0.84%)
Jun 05, 2015 68.63 68.89 67.77 67.81 2,935,507 -1.81(-2.60%)
Jun 04, 2015 69.09 70.19 68.65 69.62 4,032,149 +0.33(+0.48%)
Jun 03, 2015 70.31 70.45 69.22 69.29 2,643,792 -1.24(-1.76%)
Jun 02, 2015 70.89 70.92 70.21 70.53 2,206,735 -0.61(-0.86%)
Jun 01, 2015 70.42 71.47 70.26 71.14 1,932,597 +0.88(+1.25%)
May 29, 2015 70.90 71.03 70.00 70.26 3,784,822 -0.57(-0.80%)
May 28, 2015 71.19 71.19 70.33 70.83 1,566,836 -0.29(-0.41%)
May 27, 2015 70.84 71.33 70.44 71.12 1,348,607 +0.54(+0.77%)
May 26, 2015 71.00 71.04 70.20 70.58 2,205,855 -0.28(-0.40%)
May 22, 2015 70.86 70.86 70.86 0 -0.38(-0.53%)
May 21, 2015 71.66 71.67 70.91 71.24 2,095,717 -0.33(-0.46%)
May 20, 2015 71.91 72.08 71.37 71.57 1,659,218 +0.00(+0.00%)
May 19, 2015 71.54 72.24 71.35 71.57 1,646,390 -0.26(-0.36%)
May 18, 2015 72.00 72.23 71.39 71.83 1,935,480 -0.58(-0.80%)
May 15, 2015 71.40 72.65 71.32 72.41 2,785,526 +1.26(+1.77%)
May 14, 2015 70.35 71.18 70.19 71.15 1,825,285 +1.06(+1.51%)
May 13, 2015 71.10 71.65 69.90 70.09 2,686,677 -0.84(-1.18%)
May 12, 2015 70.21 71.33 69.77 70.93 1,854,616 +0.19(+0.27%)
May 11, 2015 71.95 72.24 70.59 70.74 2,053,961 -1.42(-1.97%)
May 08, 2015 71.47 73.16 71.46 72.16 1,923,582 +0.69(+0.97%)
May 07, 2015 70.95 71.97 70.81 71.47 2,692,478 +0.68(+0.96%)
May 06, 2015 71.15 71.38 70.49 70.79 2,269,007 -0.44(-0.62%)
May 05, 2015 72.02 72.25 70.99 71.23 1,895,086 -0.90(-1.25%)
May 04, 2015 72.59 73.00 72.00 72.13 1,503,320 -0.13(-0.18%)
May 01, 2015 73.00 72.11 72.26 1,969,421 +0.24(+0.33%)
Apr 30, 2015 73.68 73.94 71.53 72.02 3,481,371 -1.94(-2.62%)
Apr 29, 2015 74.89 75.61 73.63 73.96 2,017,263 -1.66(-2.20%)
Apr 28, 2015 75.46 75.97 75.01 75.62 1,182,588 -0.10(-0.13%)
Apr 27, 2015 76.02 76.58 75.45 75.72 1,514,736 -0.14(-0.18%)
Apr 24, 2015 75.79 76.34 75.56 75.86 1,055,256 +0.04(+0.05%)
Apr 23, 2015 75.39 76.01 75.24 75.82 1,289,192 +0.38(+0.50%)
Apr 22, 2015 75.11 75.79 75.07 75.44 1,245,921 +0.21(+0.28%)
Apr 21, 2015 75.63 76.04 75.19 75.23 1,226,202 -0.02(-0.03%)
Apr 20, 2015 75.34 75.68 75.02 75.25 1,105,849 -0.01(-0.01%)
Apr 17, 2015 75.56 76.07 75.02 75.26 1,413,709 -0.37(-0.49%)
Apr 16, 2015 75.20 76.04 74.92 75.63 1,213,638 +0.20(+0.27%)
Apr 15, 2015 76.13 76.58 75.38 75.43 1,633,937 -0.75(-0.98%)
Apr 14, 2015 75.84 76.64 75.84 76.18 1,191,357 +0.69(+0.91%)
Apr 13, 2015 76.06 76.32 75.49 75.49 1,816,541 -0.70(-0.92%)
Apr 10, 2015 76.90 77.24 75.86 76.19 1,454,434 -0.50(-0.65%)
Apr 09, 2015 78.19 78.34 76.53 76.69 1,697,305 -1.55(-1.98%)
Apr 08, 2015 78.35 78.63 77.97 78.24 1,630,287 +0.12(+0.15%)
Apr 07, 2015 79.20 79.20 78.04 78.12 2,749,855 -1.32(-1.66%)
Apr 06, 2015 78.12 79.60 78.11 79.44 2,558,439 +1.61(+2.07%)
Apr 02, 2015 77.83 77.83 77.83 0 +0.63(+0.82%)
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.