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 (%)
Sep 30, 2003 30.78 30.88 30.47 30.85 310,300 +0.07(+0.23%)
Sep 29, 2003 30.26 30.78 30.22 30.78 207,100 +0.52(+1.72%)
Sep 26, 2003 30.27 30.47 30.25 30.26 125,700 -0.01(-0.03%)
Sep 25, 2003 30.39 30.49 30.25 30.27 247,700 -0.33(-1.08%)
Sep 24, 2003 30.40 30.60 30.13 30.60 1,372,800 +0.20(+0.66%)
Sep 23, 2003 30.65 30.47 30.21 30.40 266,400 -0.25(-0.82%)
Sep 22, 2003 30.85 30.85 30.42 30.65 100,700 -0.20(-0.65%)
Sep 19, 2003 30.59 30.85 30.44 30.85 159,300 +0.17(+0.55%)
Sep 18, 2003 30.40 30.68 30.35 30.68 93,300 +0.28(+0.92%)
Sep 17, 2003 30.45 30.59 30.40 30.40 70,000 -0.25(-0.82%)
Sep 16, 2003 30.53 30.65 30.36 30.65 97,200 +0.22(+0.72%)
Sep 15, 2003 30.65 30.88 30.39 30.43 129,500 -0.28(-0.91%)
Sep 12, 2003 30.66 30.74 30.30 30.71 107,800 +0.02(+0.07%)
Sep 11, 2003 29.85 30.78 29.83 30.69 116,300 +0.45(+1.49%)
Sep 10, 2003 30.70 30.70 30.20 30.24 121,100 -0.41(-1.34%)
Sep 09, 2003 30.74 30.83 30.56 30.65 83,100 -0.24(-0.78%)
Sep 08, 2003 30.68 31.00 30.64 30.89 115,800 +0.09(+0.29%)
Sep 05, 2003 30.71 30.98 30.56 30.80 150,500 -0.11(-0.36%)
Sep 04, 2003 30.70 30.98 30.48 30.91 163,600 +0.09(+0.29%)
Sep 03, 2003 30.50 30.82 30.30 30.82 104,200 +0.34(+1.12%)
Sep 02, 2003 29.90 30.48 29.90 30.48 145,800 +0.44(+1.46%)
Aug 29, 2003 30.00 30.10 29.81 30.04 138,700 +0.04(+0.13%)
Aug 28, 2003 29.90 30.12 29.82 30.00 156,100 +0.00(+0.00%)
Aug 27, 2003 29.70 30.15 29.66 30.00 99,400 +0.22(+0.74%)
Aug 26, 2003 29.59 29.86 29.25 29.78 115,800 +0.14(+0.47%)
Aug 25, 2003 29.53 29.73 29.25 29.64 88,400 +0.01(+0.03%)
Aug 22, 2003 30.30 30.36 29.62 29.63 138,100 -0.53(-1.76%)
Aug 21, 2003 30.40 30.40 30.02 30.16 103,900 +0.01(+0.03%)
Aug 20, 2003 29.91 30.16 29.65 30.15 93,400 +0.42(+1.41%)
Aug 19, 2003 29.75 29.87 29.61 29.73 177,200 +0.13(+0.44%)
Aug 18, 2003 29.60 29.97 29.59 29.60 92,700 +0.08(+0.27%)
Aug 15, 2003 29.82 30.03 29.52 29.52 78,300 -0.17(-0.57%)
Aug 14, 2003 29.53 29.98 29.53 29.69 143,600 +0.16(+0.54%)
Aug 13, 2003 30.10 30.29 29.51 29.53 229,800 -0.57(-1.89%)
Aug 12, 2003 30.25 30.39 30.08 30.10 160,800 -0.23(-0.76%)
Aug 11, 2003 30.15 30.46 30.01 30.33 133,900 +0.08(+0.26%)
Aug 08, 2003 29.77 30.64 29.73 30.25 163,400 +0.53(+1.78%)
Aug 07, 2003 29.76 29.99 29.52 29.72 98,200 +0.11(+0.37%)
Aug 06, 2003 29.45 29.95 29.42 29.61 165,000 -0.19(-0.64%)
Aug 05, 2003 30.20 30.20 29.54 29.80 152,200 -0.33(-1.10%)
Aug 04, 2003 30.52 30.52 29.92 30.13 158,700 -0.40(-1.31%)
Aug 01, 2003 30.90 30.95 30.12 30.53 235,900 -0.96(-3.05%)
Jul 31, 2003 31.55 31.62 31.25 31.49 220,800 -0.01(-0.03%)
Jul 30, 2003 31.30 31.50 31.00 31.50 150,500 +0.22(+0.70%)
Jul 29, 2003 31.21 31.40 31.00 31.28 133,000 -0.42(-1.32%)
Jul 28, 2003 31.60 31.82 31.59 31.70 120,500 +0.15(+0.48%)
Jul 25, 2003 31.40 31.70 31.40 31.55 152,400 +0.17(+0.54%)
Jul 24, 2003 31.71 31.80 31.33 31.38 133,500 -0.13(-0.41%)
Jul 23, 2003 31.20 31.57 30.95 31.51 99,000 +0.37(+1.19%)
Jul 22, 2003 31.10 31.30 30.88 31.14 110,800 +0.24(+0.78%)
Jul 21, 2003 31.30 31.38 30.89 30.90 112,900 -0.37(-1.18%)
Jul 18, 2003 31.24 31.39 31.00 31.27 134,800 +0.04(+0.13%)
Jul 17, 2003 31.60 31.60 31.21 31.23 158,800 -0.37(-1.17%)
Jul 16, 2003 31.60 31.60 31.32 31.60 142,700 +0.15(+0.48%)
Jul 15, 2003 31.55 31.55 31.23 31.45 99,900 +0.06(+0.19%)
Jul 14, 2003 31.60 31.69 31.17 31.39 135,200 -0.10(-0.32%)
Jul 11, 2003 31.53 31.68 31.30 31.49 110,900 -0.14(-0.44%)
Jul 10, 2003 31.45 31.64 31.11 31.63 177,500 -0.02(-0.06%)
Jul 09, 2003 31.40 31.65 31.15 31.65 232,700 +0.23(+0.73%)
Jul 08, 2003 31.50 31.50 31.15 31.42 201,600 -0.08(-0.25%)
Jul 07, 2003 31.25 31.57 31.25 31.50 464,600 +0.45(+1.45%)
Jul 03, 2003 30.90 31.08 30.89 31.05 99,100 +0.07(+0.23%)
Jul 02, 2003 30.63 31.08 30.57 30.98 149,100 +0.35(+1.14%)
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.