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 30, 2013 61.27 61.86 61.20 61.44 2,021,195 +0.16(+0.26%)
Aug 29, 2013 61.46 61.46 60.71 61.28 1,609,323 -0.41(-0.66%)
Aug 28, 2013 61.30 62.01 60.96 61.69 1,979,997 +0.18(+0.29%)
Aug 27, 2013 60.64 61.70 60.50 61.51 1,399,420 +0.44(+0.72%)
Aug 26, 2013 61.46 61.50 60.91 61.07 1,301,037 -0.39(-0.63%)
Aug 23, 2013 60.84 61.60 60.67 61.46 1,936,289 +0.69(+1.14%)
Aug 22, 2013 60.71 60.90 60.12 60.77 2,012,820 +0.06(+0.10%)
Aug 21, 2013 59.98 61.83 59.35 60.71 3,024,859 +0.70(+1.17%)
Aug 20, 2013 58.43 60.21 58.43 60.01 3,802,713 +1.69(+2.90%)
Aug 19, 2013 58.37 58.94 58.16 58.32 2,708,156 -0.25(-0.43%)
Aug 16, 2013 59.76 59.85 58.41 58.57 3,625,044 -1.32(-2.20%)
Aug 15, 2013 60.75 60.79 59.51 59.89 2,200,189 -1.31(-2.14%)
Aug 14, 2013 61.80 62.04 61.17 61.20 1,857,297 -0.86(-1.39%)
Aug 13, 2013 63.18 63.19 61.76 62.06 2,140,458 -1.08(-1.71%)
Aug 12, 2013 63.81 63.91 62.78 63.14 1,626,426 -0.60(-0.94%)
Aug 09, 2013 62.83 64.23 62.79 63.74 2,286,656 +0.93(+1.48%)
Aug 08, 2013 62.75 62.90 62.29 62.81 1,724,522 +0.07(+0.11%)
Aug 07, 2013 63.15 63.39 62.64 62.74 1,716,365 -0.51(-0.81%)
Aug 06, 2013 63.36 64.54 63.10 63.25 1,914,711 -0.09(-0.14%)
Aug 05, 2013 63.47 64.14 63.26 63.34 1,344,392 -0.03(-0.05%)
Aug 02, 2013 62.80 63.86 62.80 63.37 2,134,485 -0.21(-0.33%)
Aug 01, 2013 64.67 64.85 63.56 63.58 2,322,571 -0.91(-1.41%)
Jul 31, 2013 65.58 65.68 63.74 64.49 1,854,753 -1.09(-1.66%)
Jul 30, 2013 65.90 66.36 65.18 65.58 1,149,861 +0.03(+0.05%)
Jul 29, 2013 66.09 66.24 65.52 65.55 827,943 -0.58(-0.88%)
Jul 26, 2013 65.80 66.14 65.18 66.13 892,692 +0.35(+0.53%)
Jul 25, 2013 65.56 66.04 65.11 65.78 1,635,124 +0.10(+0.15%)
Jul 24, 2013 67.82 67.94 65.30 65.68 2,070,854 -2.17(-3.20%)
Jul 23, 2013 67.60 68.09 67.32 67.85 1,011,241 +0.44(+0.65%)
Jul 22, 2013 67.63 67.77 67.14 67.41 1,692,162 -0.36(-0.53%)
Jul 19, 2013 68.71 68.75 67.65 67.77 1,580,593 -0.72(-1.05%)
Jul 18, 2013 68.15 68.51 67.84 68.49 1,121,679 +0.52(+0.77%)
Jul 17, 2013 67.88 68.50 67.83 67.97 1,682,131 +0.17(+0.25%)
Jul 16, 2013 67.56 68.15 67.54 67.80 1,301,021 +0.23(+0.34%)
Jul 15, 2013 67.14 67.67 67.00 67.57 1,030,965 +0.46(+0.69%)
Jul 12, 2013 68.60 68.80 66.71 67.11 2,302,033 -1.49(-2.17%)
Jul 11, 2013 66.62 68.67 66.47 68.60 2,521,505 +2.92(+4.45%)
Jul 10, 2013 65.62 66.06 64.91 65.68 1,809,479 -0.04(-0.06%)
Jul 09, 2013 65.15 65.82 64.93 65.72 1,868,644 +0.97(+1.50%)
Jul 08, 2013 65.36 66.12 64.53 64.75 1,974,675 -0.47(-0.72%)
Jul 05, 2013 66.36 66.47 63.25 65.22 2,135,596 -0.84(-1.27%)
Jul 03, 2013 66.77 66.88 65.50 66.06 1,447,922 -0.81(-1.21%)
Jul 02, 2013 66.44 67.44 66.35 66.87 2,528,348 +0.48(+0.72%)
Jul 01, 2013 67.56 67.68 66.24 66.39 1,603,064 -0.64(-0.95%)
Jun 28, 2013 67.25 67.63 66.51 67.03 2,602,281 -0.10(-0.15%)
Jun 27, 2013 65.66 67.22 65.66 67.13 2,077,434 +1.64(+2.50%)
Jun 26, 2013 64.87 65.63 64.81 65.49 2,829,602 +1.10(+1.71%)
Jun 25, 2013 63.79 64.87 63.14 64.39 2,342,807 +1.12(+1.77%)
Jun 24, 2013 62.94 64.60 61.86 63.27 2,895,543 -0.08(-0.13%)
Jun 21, 2013 62.59 63.83 61.62 63.35 5,345,033 +1.25(+2.01%)
Jun 20, 2013 65.07 65.07 61.85 62.10 3,636,155 -3.30(-5.05%)
Jun 19, 2013 68.14 68.29 65.31 65.40 2,490,501 -2.75(-4.04%)
Jun 18, 2013 67.64 68.59 67.64 68.15 1,850,021 +0.56(+0.83%)
Jun 17, 2013 67.65 68.10 67.14 67.59 2,075,094 +0.22(+0.33%)
Jun 14, 2013 66.90 68.10 66.73 67.37 2,071,767 +0.41(+0.61%)
Jun 13, 2013 65.16 67.16 65.01 66.96 2,985,534 +1.46(+2.23%)
Jun 12, 2013 67.20 67.30 65.31 65.50 1,886,063 -1.32(-1.98%)
Jun 11, 2013 66.86 67.53 66.60 66.82 1,507,423 -0.50(-0.74%)
Jun 10, 2013 68.28 68.44 67.01 67.32 1,784,345 -0.97(-1.42%)
Jun 07, 2013 68.18 68.50 67.47 68.29 2,241,305 +0.36(+0.53%)
Jun 06, 2013 67.00 67.95 66.47 67.93 2,185,555 +1.08(+1.62%)
Jun 05, 2013 67.43 67.58 66.67 66.85 1,564,732 -0.75(-1.11%)
Jun 04, 2013 68.77 68.94 67.58 67.60 1,768,358 -0.79(-1.16%)
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.