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 30, 2014 62.62 63.42 62.54 63.23 2,864,307 +0.56(+0.89%)
May 29, 2014 62.30 62.86 62.25 62.67 3,753,663 +0.32(+0.51%)
May 28, 2014 62.57 62.75 62.10 62.35 12,094,651 -2.08(-3.23%)
May 27, 2014 64.60 64.76 64.25 64.43 1,516,539 -0.08(-0.12%)
May 23, 2014 64.51 64.51 64.51 0 +0.48(+0.75%)
May 22, 2014 63.93 64.20 63.68 64.03 549,704 +0.06(+0.09%)
May 21, 2014 64.81 64.83 63.78 63.97 1,058,561 -0.84(-1.30%)
May 20, 2014 64.58 65.22 64.48 64.81 1,850,184 +0.39(+0.61%)
May 19, 2014 65.05 65.14 64.24 64.42 1,850,453 -0.82(-1.26%)
May 16, 2014 64.34 65.25 64.20 65.24 1,678,004 +0.69(+1.07%)
May 15, 2014 63.95 64.60 63.87 64.55 1,961,541 +0.58(+0.91%)
May 14, 2014 64.09 64.50 63.77 63.97 1,892,156 -0.03(-0.05%)
May 13, 2014 64.25 64.84 63.72 64.00 1,405,120 -0.31(-0.48%)
May 12, 2014 64.37 64.42 63.74 64.31 1,719,219 -0.08(-0.12%)
May 09, 2014 64.22 65.10 64.10 64.39 2,097,246 +0.08(+0.12%)
May 08, 2014 63.05 64.39 63.05 64.31 2,531,340 +0.68(+1.07%)
May 07, 2014 63.41 64.12 63.39 63.63 2,125,130 +0.27(+0.43%)
May 06, 2014 63.22 63.76 63.12 63.36 1,404,314 -0.18(-0.28%)
May 05, 2014 62.97 63.83 62.85 63.54 1,270,576 +0.44(+0.70%)
May 02, 2014 63.06 63.28 62.63 63.10 1,292,739 -0.15(-0.24%)
May 01, 2014 63.02 63.28 62.32 63.25 1,450,092 +0.16(+0.25%)
Apr 30, 2014 62.83 63.11 62.69 63.09 1,101,210 +0.13(+0.21%)
Apr 29, 2014 63.28 63.36 62.79 62.96 960,301 -0.15(-0.24%)
Apr 28, 2014 62.29 63.24 62.26 63.11 1,664,097 +0.93(+1.50%)
Apr 25, 2014 62.37 62.47 62.04 62.18 947,903 -0.18(-0.29%)
Apr 24, 2014 61.78 62.58 61.62 62.36 1,033,732 +0.63(+1.02%)
Apr 23, 2014 61.88 61.95 61.35 61.73 1,630,619 -0.06(-0.10%)
Apr 22, 2014 62.04 62.18 61.23 61.79 1,487,616 -0.39(-0.63%)
Apr 21, 2014 62.02 62.41 61.84 62.18 1,316,699 +0.24(+0.39%)
Apr 17, 2014 61.94 61.94 61.94 0 -0.89(-1.42%)
Apr 16, 2014 62.79 62.94 62.30 62.83 1,569,502 +0.11(+0.18%)
Apr 15, 2014 61.63 62.90 61.40 62.72 2,133,126 +1.03(+1.67%)
Apr 14, 2014 61.97 62.09 61.25 61.69 2,196,684 -0.08(-0.13%)
Apr 11, 2014 61.65 62.35 61.54 61.77 2,215,296 +0.10(+0.16%)
Apr 10, 2014 61.95 62.46 61.29 61.67 1,644,017 -0.26(-0.42%)
Apr 09, 2014 62.24 62.28 61.50 61.93 1,660,486 -0.17(-0.27%)
Apr 08, 2014 61.10 62.15 61.10 62.10 1,839,233 +0.90(+1.47%)
Apr 07, 2014 60.34 61.85 60.33 61.20 1,903,403 +0.76(+1.26%)
Apr 04, 2014 59.72 60.56 59.44 60.44 1,501,496 +0.95(+1.60%)
Apr 03, 2014 59.97 60.09 59.14 59.49 1,375,547 -0.38(-0.63%)
Apr 02, 2014 59.46 60.08 59.31 59.87 1,369,949 +0.39(+0.66%)
Apr 01, 2014 59.66 59.71 58.91 59.48 1,754,800 -0.12(-0.20%)
Mar 31, 2014 59.30 59.83 58.79 59.60 1,534,757 +0.47(+0.79%)
Mar 28, 2014 58.82 59.41 58.76 59.13 1,033,969 +0.35(+0.60%)
Mar 27, 2014 58.06 58.80 57.82 58.78 1,071,817 +0.70(+1.21%)
Mar 26, 2014 58.65 58.82 58.05 58.08 1,223,695 -0.35(-0.60%)
Mar 25, 2014 58.20 58.56 57.84 58.43 1,096,465 +0.46(+0.79%)
Mar 24, 2014 58.25 58.45 57.76 57.97 1,394,447 -0.26(-0.45%)
Mar 21, 2014 57.74 58.27 57.29 58.23 3,762,058 +1.18(+2.07%)
Mar 20, 2014 57.06 57.12 56.45 57.05 2,027,245 -0.13(-0.23%)
Mar 19, 2014 58.45 59.00 57.06 57.18 2,013,904 -1.21(-2.07%)
Mar 18, 2014 58.68 58.71 58.16 58.39 1,643,201 -0.21(-0.36%)
Mar 17, 2014 59.08 59.13 58.35 58.60 1,234,902 -0.33(-0.56%)
Mar 14, 2014 58.63 59.43 58.56 58.93 1,468,786 +0.29(+0.49%)
Mar 13, 2014 59.39 59.39 58.55 58.64 1,762,868 -0.67(-1.13%)
Mar 12, 2014 58.82 59.65 58.82 59.31 2,332,624 +0.45(+0.76%)
Mar 11, 2014 58.11 59.05 58.04 58.86 2,216,249 +0.77(+1.33%)
Mar 10, 2014 58.25 58.45 57.68 58.09 1,979,652 -0.20(-0.34%)
Mar 07, 2014 58.93 58.97 57.55 58.29 2,009,588 -0.76(-1.29%)
Mar 06, 2014 59.86 59.87 58.94 59.05 1,582,973 -0.82(-1.37%)
Mar 05, 2014 59.55 59.93 59.27 59.87 1,218,393 +0.26(+0.44%)
Mar 04, 2014 59.25 59.81 59.14 59.61 1,509,322 +0.75(+1.27%)
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.