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 (%)
Jul 29, 2011 52.11 52.88 51.70 52.78 1,238,514 +0.20(+0.38%)
Jul 28, 2011 52.97 53.20 52.21 52.58 1,573,493 -0.33(-0.62%)
Jul 27, 2011 53.91 54.00 52.81 52.91 1,759,983 -1.13(-2.09%)
Jul 26, 2011 53.92 54.24 53.63 54.04 1,047,731 +0.00(+0.00%)
Jul 25, 2011 53.99 54.25 53.62 54.04 1,167,122 -0.36(-0.66%)
Jul 22, 2011 54.26 54.63 54.10 54.40 1,192,294 +0.13(+0.24%)
Jul 21, 2011 53.91 54.38 53.82 54.27 1,503,234 +0.72(+1.34%)
Jul 20, 2011 53.39 53.71 53.12 53.55 1,093,016 +0.22(+0.41%)
Jul 19, 2011 52.58 53.35 52.46 53.33 1,675,291 +0.84(+1.60%)
Jul 18, 2011 52.47 52.57 51.85 52.49 1,470,418 -0.08(-0.15%)
Jul 15, 2011 52.14 52.60 51.84 52.57 1,432,471 +0.63(+1.21%)
Jul 14, 2011 52.36 52.36 51.86 51.94 1,455,499 -0.23(-0.44%)
Jul 13, 2011 52.91 52.94 52.07 52.17 1,649,152 -0.54(-1.02%)
Jul 12, 2011 52.67 53.20 52.58 52.71 3,050,529 -0.06(-0.11%)
Jul 11, 2011 52.93 53.17 52.65 52.77 1,603,689 -0.72(-1.35%)
Jul 08, 2011 53.19 53.56 53.02 53.49 1,350,343 -0.30(-0.56%)
Jul 07, 2011 53.76 53.84 53.50 53.79 1,188,087 +0.49(+0.92%)
Jul 06, 2011 52.78 53.37 52.66 53.30 1,338,472 +0.39(+0.74%)
Jul 05, 2011 52.87 52.98 52.50 52.91 1,744,910 +0.16(+0.30%)
Jul 01, 2011 52.44 52.80 52.17 52.75 2,344,081 +0.32(+0.61%)
Jun 30, 2011 52.98 52.98 52.39 52.43 1,983,645 -0.41(-0.78%)
Jun 29, 2011 52.70 53.00 52.46 52.84 1,319,830 +0.40(+0.76%)
Jun 28, 2011 52.29 52.47 52.01 52.44 1,047,660 +0.23(+0.44%)
Jun 27, 2011 52.27 52.51 52.07 52.21 1,101,630 -0.06(-0.11%)
Jun 24, 2011 52.16 52.35 51.84 52.27 1,751,200 +0.13(+0.25%)
Jun 23, 2011 52.60 52.65 51.53 52.14 2,220,062 -1.04(-1.96%)
Jun 22, 2011 53.38 53.77 53.13 53.18 1,347,188 -0.24(-0.45%)
Jun 21, 2011 53.31 53.48 52.86 53.42 1,598,606 +0.44(+0.83%)
Jun 20, 2011 52.98 53.16 52.87 52.98 2,054,300 +0.78(+1.49%)
Jun 17, 2011 52.27 52.33 51.66 52.20 2,327,620 +0.51(+0.99%)
Jun 16, 2011 50.94 51.86 50.81 51.69 2,293,543 +0.77(+1.51%)
Jun 15, 2011 51.13 51.36 50.57 50.92 2,356,108 -0.59(-1.15%)
Jun 14, 2011 50.99 51.66 50.84 51.51 1,791,062 +1.03(+2.04%)
Jun 13, 2011 49.96 50.72 49.96 50.48 2,286,483 +0.63(+1.26%)
Jun 10, 2011 50.97 51.33 49.79 49.85 1,874,804 -1.28(-2.50%)
Jun 09, 2011 51.65 51.73 51.06 51.13 1,748,464 -0.44(-0.85%)
Jun 08, 2011 51.43 51.83 51.21 51.57 983,418 +0.11(+0.21%)
Jun 07, 2011 51.37 51.83 51.37 51.46 904,793 +0.26(+0.51%)
Jun 06, 2011 51.96 51.99 51.13 51.20 1,152,948 -0.75(-1.44%)
Jun 03, 2011 51.09 52.20 51.09 51.95 1,727,504 -0.03(-0.06%)
May 24, 2011 51.40 52.04 51.35 51.98 2,407,062 +0.65(+1.27%)
May 23, 2011 51.10 51.58 51.00 51.33 1,671,578 -0.08(-0.16%)
May 20, 2011 51.72 51.83 51.35 51.41 1,799,863 -0.30(-0.58%)
May 19, 2011 51.53 51.78 51.35 51.71 1,279,936 +0.22(+0.43%)
May 18, 2011 51.14 51.66 50.77 51.49 1,351,709 +0.35(+0.68%)
May 17, 2011 50.72 51.14 50.55 51.14 1,856,498 +0.34(+0.67%)
May 16, 2011 50.61 51.19 50.50 50.80 1,563,809 +0.15(+0.30%)
May 13, 2011 51.43 51.58 50.61 50.65 1,953,621 -1.06(-2.05%)
May 12, 2011 51.16 51.91 51.00 51.71 1,738,189 +0.41(+0.80%)
May 11, 2011 51.32 51.45 51.12 51.30 1,765,850 +0.00(+0.00%)
May 10, 2011 51.39 51.59 51.22 51.30 2,575,877 +0.12(+0.23%)
May 09, 2011 51.38 51.65 51.11 51.18 1,754,257 -0.07(-0.14%)
May 06, 2011 52.40 52.48 50.65 51.25 3,585,553 -1.35(-2.57%)
May 05, 2011 53.15 53.15 52.37 52.60 1,959,340 -0.78(-1.46%)
May 04, 2011 53.53 53.84 53.28 53.38 1,130,399 -0.12(-0.22%)
May 03, 2011 54.00 54.26 52.98 53.50 2,218,934 -0.56(-1.04%)
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.