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, 2008 48.39 48.40 47.85 48.30 1,795,609 +0.02(+0.04%)
May 29, 2008 47.78 48.29 47.61 48.28 531,588 +0.33(+0.69%)
May 28, 2008 48.00 48.14 47.56 47.95 481,024 +0.16(+0.33%)
May 27, 2008 47.24 48.00 47.20 47.79 510,087 +0.74(+1.57%)
May 26, 2008 46.95 47.55 46.71 47.05 0 +0.00(+0.00%)
May 23, 2008 46.95 47.55 46.71 47.05 454,097 -0.14(-0.30%)
May 22, 2008 47.32 47.72 47.07 47.19 480,277 -0.22(-0.46%)
May 21, 2008 48.65 48.86 47.41 47.41 629,181 -1.06(-2.19%)
May 20, 2008 48.73 48.91 48.37 48.47 581,647 -0.33(-0.68%)
May 19, 2008 49.01 49.13 48.48 48.80 536,940 -0.09(-0.18%)
May 16, 2008 49.26 49.70 48.64 48.89 827,548 -1.07(-2.14%)
May 15, 2008 49.67 50.12 48.90 49.96 563,696 +0.46(+0.93%)
May 14, 2008 49.90 49.96 49.29 49.50 712,662 -0.36(-0.72%)
May 13, 2008 49.87 50.04 49.49 49.86 451,986 -0.10(-0.20%)
May 12, 2008 48.58 49.96 48.50 49.96 923,583 +1.53(+3.16%)
May 09, 2008 47.30 48.52 47.25 48.43 760,006 +0.74(+1.55%)
May 08, 2008 47.51 48.10 47.30 47.69 720,445 +0.45(+0.95%)
May 07, 2008 48.49 48.50 47.13 47.24 885,899 -1.10(-2.28%)
May 06, 2008 47.59 48.35 47.56 48.34 1,100,177 +0.29(+0.60%)
May 05, 2008 48.06 48.18 47.46 48.05 638,569 +0.05(+0.10%)
May 02, 2008 49.46 49.61 47.86 48.00 5,806,090 -1.19(-2.42%)
May 01, 2008 48.35 49.19 48.35 49.19 665,201 +0.74(+1.53%)
Apr 30, 2008 49.33 49.52 48.36 48.45 608,835 -1.04(-2.10%)
Apr 29, 2008 50.06 50.06 49.25 49.49 874,829 -0.81(-1.61%)
Apr 28, 2008 50.30 50.49 50.00 50.30 494,068 +0.11(+0.22%)
Apr 25, 2008 50.01 50.19 49.38 50.19 504,357 +0.34(+0.68%)
Apr 24, 2008 49.16 49.85 48.94 49.85 640,900 +0.77(+1.57%)
Apr 23, 2008 48.45 49.42 48.39 49.08 660,190 +0.75(+1.55%)
Apr 22, 2008 48.58 48.87 48.11 48.33 560,333 -0.34(-0.70%)
Apr 21, 2008 48.41 48.88 48.41 48.67 528,317 -0.19(-0.39%)
Apr 18, 2008 49.92 49.92 48.51 48.86 694,629 -0.44(-0.89%)
Apr 17, 2008 48.82 49.40 48.36 49.30 662,580 +0.20(+0.41%)
Apr 16, 2008 47.60 49.12 47.27 49.10 942,759 +1.76(+3.72%)
Apr 15, 2008 46.97 47.34 46.61 47.34 771,888 +0.54(+1.15%)
Apr 14, 2008 46.70 47.42 46.50 46.80 659,349 -0.15(-0.32%)
Apr 11, 2008 47.04 47.17 46.48 46.95 749,800 -0.18(-0.38%)
Apr 10, 2008 46.04 47.25 45.88 47.13 609,050 +1.09(+2.37%)
Apr 09, 2008 46.77 46.82 45.77 46.04 783,650 -0.58(-1.24%)
Apr 08, 2008 46.32 47.05 46.26 46.62 615,300 -0.11(-0.24%)
Apr 07, 2008 47.05 47.14 46.29 46.73 461,508 +0.08(+0.17%)
Apr 04, 2008 47.90 47.90 46.58 46.65 884,100 -1.17(-2.45%)
Apr 03, 2008 46.64 47.82 46.23 47.82 986,309 +0.85(+1.81%)
Apr 02, 2008 46.55 47.16 45.85 46.97 743,823 +0.29(+0.62%)
Apr 01, 2008 45.83 46.73 45.41 46.68 952,398 +1.55(+3.43%)
Mar 31, 2008 44.90 46.04 44.75 45.13 1,194,800 +0.24(+0.53%)
Mar 28, 2008 45.10 45.78 44.79 44.89 671,100 -0.18(-0.40%)
Mar 27, 2008 45.44 45.95 45.00 45.07 1,133,048 -0.45(-0.99%)
Mar 26, 2008 45.99 46.18 45.37 45.52 695,852 -0.88(-1.90%)
Mar 25, 2008 46.18 46.45 45.50 46.40 967,724 +0.33(+0.72%)
Mar 24, 2008 45.39 46.21 45.00 46.07 1,058,806 +0.54(+1.19%)
Mar 21, 2008 44.20 45.55 44.20 45.53 1,464,975 +0.00(+0.00%)
Mar 20, 2008 44.20 45.55 44.20 45.53 1,464,775 +1.29(+2.92%)
Mar 19, 2008 44.30 45.00 44.00 44.24 1,414,500 -0.06(-0.14%)
Mar 18, 2008 43.70 44.30 42.67 44.30 1,070,555 +1.23(+2.86%)
Mar 17, 2008 42.09 43.47 42.09 43.07 1,479,050 -0.02(-0.05%)
Mar 14, 2008 43.35 43.70 41.86 43.09 1,130,890 -0.26(-0.60%)
Mar 13, 2008 41.95 43.47 41.34 43.35 1,216,918 +0.96(+2.26%)
Mar 12, 2008 42.52 43.13 41.97 42.39 1,285,239 -0.13(-0.31%)
Mar 11, 2008 41.42 42.63 41.01 42.52 1,504,497 +1.96(+4.83%)
Mar 10, 2008 40.90 41.04 40.40 40.56 846,729 -0.33(-0.81%)
Mar 07, 2008 39.75 41.13 39.48 40.89 914,302 +0.87(+2.17%)
Mar 06, 2008 40.80 41.17 39.95 40.02 993,319 -1.08(-2.63%)
Mar 05, 2008 41.18 41.20 40.65 41.10 2,606,463 -0.34(-0.82%)
Mar 04, 2008 41.01 41.88 40.90 41.44 1,102,271 -0.08(-0.19%)
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.