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 (%)
Aug 31, 2010 45.77 46.02 45.25 45.83 31,184 +0.16(+0.35%)
Aug 30, 2010 45.69 45.94 45.43 45.67 1,085,354 -0.02(-0.04%)
Aug 27, 2010 44.88 45.72 44.50 45.69 1,312,522 +0.82(+1.83%)
Aug 26, 2010 45.38 45.53 44.86 44.87 1,442,559 -0.36(-0.80%)
Aug 25, 2010 44.66 45.41 44.43 45.23 2,387 +0.41(+0.91%)
Aug 24, 2010 44.30 45.16 44.20 44.82 165 +0.15(+0.34%)
Aug 23, 2010 45.20 45.25 44.65 44.67 966,597 -0.41(-0.91%)
Aug 20, 2010 44.65 45.14 44.60 45.08 1,024,641 +0.22(+0.49%)
Aug 19, 2010 45.16 45.28 44.64 44.86 3,947 -0.49(-1.08%)
Aug 18, 2010 45.42 45.57 45.11 45.35 2,343 -0.04(-0.09%)
Aug 17, 2010 44.86 45.50 44.63 45.39 4,024 +0.90(+2.02%)
Aug 16, 2010 44.57 44.94 44.24 44.49 1,068,646 -0.23(-0.51%)
Aug 13, 2010 44.72 45.12 44.63 44.72 1,247,213 +0.06(+0.13%)
Aug 12, 2010 44.09 45.13 44.09 44.66 1,581,044 -0.05(-0.11%)
Aug 11, 2010 45.10 45.15 44.48 44.71 1,573,533 -0.63(-1.39%)
Aug 10, 2010 45.34 46.06 45.14 45.34 35,906 -0.26(-0.57%)
Aug 09, 2010 45.57 45.80 45.38 45.60 1,193,804 +0.11(+0.24%)
Aug 06, 2010 45.49 45.59 44.80 45.49 1,264,994 -0.01(-0.02%)
Aug 05, 2010 45.33 45.72 45.06 45.50 1,698,160 -0.51(-1.11%)
Aug 04, 2010 46.25 46.59 45.66 46.01 4,732 -0.02(-0.04%)
Aug 03, 2010 46.39 46.49 45.91 46.03 2,387 -0.53(-1.14%)
Aug 02, 2010 45.89 46.66 45.63 46.56 1,411,703 +1.25(+2.76%)
Jul 30, 2010 45.31 45.42 44.70 45.31 1,620,861 +0.18(+0.40%)
Jul 29, 2010 45.75 45.81 44.80 45.13 1,137,653 -0.36(-0.79%)
Jul 28, 2010 45.49 45.74 45.16 45.49 2,429 -0.01(-0.02%)
Jul 27, 2010 45.50 46.00 44.94 45.50 10,915 -0.13(-0.28%)
Jul 26, 2010 45.16 45.69 44.73 45.63 1,671,474 +0.55(+1.22%)
Jul 23, 2010 44.61 45.10 44.11 45.08 2,020,910 +0.27(+0.60%)
Jul 22, 2010 44.34 45.06 44.18 44.81 2,351,812 +0.96(+2.19%)
Jul 21, 2010 45.00 45.06 43.68 43.85 2,239,228 -0.63(-1.42%)
Jul 20, 2010 44.48 44.54 43.05 44.48 1,729,760 +0.68(+1.55%)
Jul 19, 2010 43.23 44.03 42.67 43.80 1,912,436 +0.82(+1.91%)
Jul 16, 2010 42.98 43.60 42.69 42.98 2,935,268 -0.75(-1.72%)
Jul 15, 2010 43.94 43.95 43.20 43.73 1,536,842 -0.17(-0.39%)
Jul 14, 2010 43.85 44.30 43.44 43.90 19,123 -0.22(-0.50%)
Jul 13, 2010 43.76 44.20 43.48 44.12 1,632,102 +0.83(+1.92%)
Jul 12, 2010 43.05 43.38 42.86 43.29 1,371,094 +0.11(+0.25%)
Jul 09, 2010 43.18 43.20 42.63 43.18 1,570,899 +0.33(+0.77%)
Jul 08, 2010 43.00 43.10 42.20 42.85 3,682 +0.21(+0.49%)
Jul 07, 2010 41.41 42.66 41.21 42.64 24,310 +1.36(+3.29%)
Jul 06, 2010 41.28 42.58 40.85 41.28 1,038 -0.48(-1.15%)
Jul 02, 2010 41.76 42.28 41.53 41.76 1,660,187 -0.22(-0.52%)
Jul 01, 2010 42.02 42.27 41.33 41.98 3,593 -0.14(-0.33%)
Jun 30, 2010 42.47 43.00 42.01 42.12 9,475 -0.25(-0.59%)
Jun 29, 2010 42.37 42.75 42.04 42.37 37,961 -0.38(-0.89%)
Jun 25, 2010 42.75 42.96 41.83 42.75 2,653,127 +0.95(+2.27%)
Jun 24, 2010 42.12 42.42 41.66 41.80 1,855,797 -0.61(-1.44%)
Jun 23, 2010 42.24 42.85 41.83 42.41 1,631,400 +0.32(+0.76%)
Jun 22, 2010 43.05 43.18 42.01 42.09 28,514 -0.96(-2.23%)
Jun 21, 2010 43.76 43.97 42.92 43.05 1,370,591 -0.28(-0.65%)
Jun 18, 2010 43.33 44.56 43.22 43.33 2,988,228 -1.07(-2.41%)
Jun 17, 2010 44.37 44.62 44.12 44.40 1,585,772 +0.22(+0.50%)
Jun 16, 2010 44.65 44.77 44.05 44.18 2,059,480 -0.64(-1.43%)
Jun 15, 2010 44.33 44.84 43.87 44.82 2,445,234 +0.60(+1.36%)
Jun 14, 2010 44.26 44.49 43.85 44.22 2,007,307 +0.22(+0.50%)
Jun 11, 2010 43.45 44.04 43.13 44.00 1,356,405 +0.18(+0.41%)
Jun 10, 2010 43.21 43.89 42.67 43.82 1,160 +1.43(+3.37%)
Jun 09, 2010 42.52 43.15 42.16 42.39 2,294,059 +0.24(+0.57%)
Jun 08, 2010 41.22 42.24 40.70 42.15 1,905,130 +1.00(+2.43%)
Jun 07, 2010 41.49 41.98 41.13 41.15 1,763,493 -0.06(-0.15%)
Jun 04, 2010 41.21 42.24 41.05 41.21 2,017,189 -1.36(-3.19%)
Jun 03, 2010 42.95 43.04 42.39 42.57 1,153,593 -0.20(-0.47%)
Jun 02, 2010 42.55 42.77 41.80 42.77 61,652 +0.41(+0.97%)
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.