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 (%)
May 31, 2007 44.17 44.23 43.43 43.77 992,000 -0.41(-0.93%)
May 30, 2007 43.80 44.18 43.68 44.18 742,400 +0.38(+0.87%)
May 29, 2007 43.47 44.15 43.30 43.80 1,396,000 +0.77(+1.79%)
May 25, 2007 43.35 43.60 42.94 43.03 573,500 +0.18(+0.42%)
May 24, 2007 43.83 43.83 42.56 42.85 799,300 -0.31(-0.72%)
May 23, 2007 43.53 43.70 43.10 43.16 935,000 -0.25(-0.58%)
May 22, 2007 42.84 43.45 42.65 43.41 938,600 +0.74(+1.73%)
May 21, 2007 42.58 43.34 42.15 42.67 1,221,100 +0.34(+0.80%)
May 18, 2007 42.85 43.15 42.06 42.33 1,114,162 -0.36(-0.84%)
May 17, 2007 43.51 43.69 42.69 42.69 649,300 -0.82(-1.88%)
May 16, 2007 44.13 44.26 42.43 43.51 2,948,500 -0.48(-1.09%)
May 15, 2007 44.31 44.66 43.99 43.99 2,074,400 -0.31(-0.70%)
May 14, 2007 44.75 44.84 44.30 44.30 490,600 -0.54(-1.20%)
May 11, 2007 45.05 45.10 44.76 44.84 466,600 -0.12(-0.27%)
May 10, 2007 45.31 45.41 44.96 44.96 481,500 -0.34(-0.75%)
May 09, 2007 44.99 45.42 44.66 45.30 677,500 +0.44(+0.98%)
May 08, 2007 43.90 45.39 43.90 44.86 741,400 +0.95(+2.16%)
May 07, 2007 43.77 44.25 43.75 43.91 321,300 +0.19(+0.43%)
May 04, 2007 44.21 44.27 43.60 43.72 383,000 -0.56(-1.26%)
May 03, 2007 44.09 44.51 43.83 44.28 388,700 +0.25(+0.57%)
May 02, 2007 44.22 44.22 43.80 44.03 585,250 -0.69(-1.54%)
May 01, 2007 45.24 45.50 44.58 44.72 536,600 -0.52(-1.15%)
Apr 30, 2007 45.50 45.73 45.09 45.24 635,100 -0.21(-0.46%)
Apr 27, 2007 45.28 45.70 45.28 45.45 669,000 +0.00(+0.00%)
Apr 26, 2007 44.96 45.50 44.86 45.45 593,400 +0.67(+1.50%)
Apr 25, 2007 44.98 45.02 44.39 44.78 687,300 +0.12(+0.27%)
Apr 24, 2007 45.03 45.05 44.33 44.66 603,300 -0.37(-0.82%)
Apr 23, 2007 44.61 45.29 44.61 45.03 522,100 +0.24(+0.54%)
Apr 20, 2007 44.45 44.84 44.45 44.79 431,200 +0.49(+1.11%)
Apr 19, 2007 44.63 44.63 44.05 44.30 407,900 -0.33(-0.74%)
Apr 18, 2007 44.65 44.79 44.45 44.63 459,600 -0.11(-0.25%)
Apr 17, 2007 44.37 44.74 44.24 44.74 599,500 +0.36(+0.81%)
Apr 16, 2007 44.15 44.40 44.07 44.38 952,100 +0.34(+0.77%)
Apr 13, 2007 43.98 44.36 43.13 44.04 2,973,100 +0.03(+0.07%)
Apr 12, 2007 44.88 44.95 44.00 44.01 699,100 -1.06(-2.35%)
Apr 11, 2007 45.49 45.65 45.00 45.07 766,100 -0.42(-0.92%)
Apr 10, 2007 45.31 45.80 45.23 45.49 494,300 +0.18(+0.40%)
Apr 09, 2007 45.34 45.55 45.17 45.31 398,500 +0.16(+0.35%)
Apr 05, 2007 45.00 45.29 44.86 45.15 353,400 +0.52(+1.17%)
Apr 04, 2007 45.00 45.00 44.35 44.63 358,500 -0.16(-0.36%)
Apr 03, 2007 44.41 44.91 44.27 44.79 430,800 +0.49(+1.11%)
Apr 02, 2007 43.90 44.41 43.51 44.30 690,300 +0.40(+0.91%)
Mar 30, 2007 43.95 44.25 43.63 43.90 656,600 +0.07(+0.16%)
Mar 29, 2007 44.53 44.60 43.59 43.83 796,400 -0.33(-0.75%)
Mar 28, 2007 44.25 44.78 43.24 44.16 670,400 -0.09(-0.20%)
Mar 27, 2007 44.49 44.98 44.07 44.25 728,000 -0.39(-0.87%)
Mar 26, 2007 45.62 45.75 44.52 44.64 463,400 -0.83(-1.83%)
Mar 23, 2007 45.65 45.78 45.34 45.47 253,200 +0.02(+0.04%)
Mar 22, 2007 45.30 45.56 45.06 45.45 276,800 +0.33(+0.73%)
Mar 21, 2007 44.64 45.30 44.05 45.12 333,400 +0.40(+0.89%)
Mar 20, 2007 44.17 44.75 44.08 44.72 348,100 +0.42(+0.95%)
Mar 19, 2007 44.13 44.42 43.91 44.30 624,700 +0.42(+0.96%)
Mar 16, 2007 44.73 44.73 43.80 43.88 478,800 -0.85(-1.90%)
Mar 15, 2007 44.36 44.85 44.36 44.73 344,900 +0.37(+0.83%)
Mar 14, 2007 43.90 44.50 43.56 44.36 414,500 +0.24(+0.54%)
Mar 13, 2007 45.18 45.18 44.06 44.12 478,500 -1.06(-2.35%)
Mar 12, 2007 44.53 45.20 44.49 45.18 544,000 +0.37(+0.83%)
Mar 09, 2007 44.72 44.98 44.55 44.81 638,800 +0.44(+0.99%)
Mar 08, 2007 44.27 44.58 43.97 44.37 1,326,500 +1.10(+2.54%)
Mar 07, 2007 43.92 44.15 43.27 43.27 540,500 -0.64(-1.46%)
Mar 06, 2007 43.00 44.23 42.91 43.91 763,700 +1.06(+2.47%)
Mar 05, 2007 43.60 43.93 42.63 42.85 1,267,701 -1.12(-2.55%)
Mar 02, 2007 44.56 44.71 43.95 43.97 619,300 -0.84(-1.87%)
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.