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 24, 2011 51.40 52.04 51.35 51.98 2,407,062 +0.65(+1.27%)
May 23, 2011 51.10 51.58 51.00 51.33 1,671,578 -0.08(-0.16%)
May 20, 2011 51.72 51.83 51.35 51.41 1,799,863 -0.30(-0.58%)
May 19, 2011 51.53 51.78 51.35 51.71 1,279,936 +0.22(+0.43%)
May 18, 2011 51.14 51.66 50.77 51.49 1,351,709 +0.35(+0.68%)
May 17, 2011 50.72 51.14 50.55 51.14 1,856,498 +0.34(+0.67%)
May 16, 2011 50.61 51.19 50.50 50.80 1,563,809 +0.15(+0.30%)
May 13, 2011 51.43 51.58 50.61 50.65 1,953,621 -1.06(-2.05%)
May 12, 2011 51.16 51.91 51.00 51.71 1,738,189 +0.41(+0.80%)
May 11, 2011 51.32 51.45 51.12 51.30 1,765,850 +0.00(+0.00%)
May 10, 2011 51.39 51.59 51.22 51.30 2,575,877 +0.12(+0.23%)
May 09, 2011 51.38 51.65 51.11 51.18 1,754,257 -0.07(-0.14%)
May 06, 2011 52.40 52.48 50.65 51.25 3,585,553 -1.35(-2.57%)
May 05, 2011 53.15 53.15 52.37 52.60 1,959,340 -0.78(-1.46%)
May 04, 2011 53.53 53.84 53.28 53.38 1,130,399 -0.12(-0.22%)
May 03, 2011 54.00 54.26 52.98 53.50 2,218,934 -0.56(-1.04%)
May 02, 2011 54.04 54.17 54.02 54.06 1,430,154 +0.29(+0.54%)
Apr 29, 2011 54.87 54.87 53.26 53.77 2,972,067 -1.21(-2.20%)
Apr 28, 2011 54.58 55.21 54.52 54.98 1,609,194 +0.43(+0.79%)
Apr 27, 2011 54.25 54.82 54.24 54.55 1,877,146 +0.41(+0.76%)
Apr 26, 2011 53.64 54.21 53.42 54.14 2,186,013 +0.69(+1.29%)
Apr 25, 2011 53.38 53.58 53.13 53.45 1,073,992 +0.01(+0.02%)
Apr 21, 2011 53.44 53.51 53.08 53.44 1,651,958 +0.16(+0.30%)
Apr 20, 2011 53.45 53.49 52.89 53.28 1,254,174 +0.27(+0.51%)
Apr 19, 2011 52.68 53.03 52.58 53.01 1,204,750 +0.33(+0.63%)
Apr 18, 2011 52.47 52.83 52.28 52.68 1,473,890 -0.20(-0.38%)
Apr 15, 2011 52.26 52.88 52.20 52.88 1,987,135 +0.71(+1.36%)
Apr 14, 2011 51.63 52.30 51.60 52.17 1,970,601 +0.44(+0.85%)
Apr 13, 2011 52.03 52.12 51.71 51.73 1,486,819 -0.08(-0.15%)
Apr 12, 2011 51.81 52.19 51.66 51.81 2,189,213 -0.19(-0.37%)
Apr 11, 2011 52.05 52.39 51.86 52.00 2,434,864 +0.05(+0.10%)
Apr 08, 2011 52.73 52.81 51.88 51.95 2,081,353 -0.48(-0.92%)
Apr 07, 2011 52.77 52.84 52.00 52.43 1,562,708 -0.31(-0.59%)
Apr 06, 2011 53.02 53.08 52.63 52.74 1,448,123 -0.06(-0.11%)
Apr 05, 2011 52.45 53.10 52.45 52.80 1,854,911 +0.39(+0.74%)
Apr 04, 2011 52.38 52.64 52.35 52.41 2,242,942 +0.11(+0.21%)
Apr 01, 2011 52.61 52.71 52.01 52.30 1,743,030 -0.14(-0.27%)
Mar 31, 2011 52.27 52.73 52.18 52.44 3,777,964 +0.06(+0.11%)
Mar 30, 2011 52.04 52.63 51.70 52.38 1,845,156 +0.52(+1.00%)
Mar 29, 2011 51.55 51.91 51.03 51.86 1,917,566 +0.21(+0.41%)
Mar 28, 2011 51.39 51.82 51.39 51.65 1,996,764 +0.34(+0.66%)
Mar 25, 2011 50.88 51.38 50.76 51.31 1,763,265 +0.56(+1.10%)
Mar 24, 2011 50.74 50.85 50.17 50.75 1,687,551 +0.30(+0.59%)
Mar 23, 2011 50.97 51.08 50.33 50.45 2,407,482 -0.52(-1.02%)
Mar 22, 2011 51.73 51.73 50.94 50.97 2,514,103 -0.78(-1.51%)
Mar 21, 2011 52.00 52.02 51.68 51.75 1,841,494 +0.06(+0.12%)
Mar 18, 2011 51.37 51.72 51.00 51.69 4,841,197 +0.79(+1.55%)
Mar 17, 2011 51.32 51.49 50.50 50.90 1,815,414 +0.25(+0.49%)
Mar 16, 2011 51.71 51.75 50.64 50.65 2,484,848 -1.10(-2.13%)
Mar 15, 2011 51.75 52.09 51.70 51.75 1,592,153 -0.36(-0.69%)
Mar 14, 2011 52.00 52.23 51.72 52.11 1,204,970 -0.05(-0.10%)
Mar 11, 2011 51.46 52.29 51.35 52.16 1,692,854 +0.52(+1.01%)
Mar 10, 2011 51.91 51.91 51.52 51.64 2,409,027 -0.51(-0.98%)
Mar 09, 2011 52.01 52.23 51.57 52.15 2,058,883 +0.17(+0.33%)
Mar 08, 2011 51.45 52.39 51.27 51.98 2,721,418 +0.70(+1.37%)
Mar 07, 2011 51.68 51.84 50.89 51.28 2,284,325 -0.15(-0.29%)
Mar 04, 2011 51.40 51.60 50.90 51.43 2,608,278 +0.10(+0.19%)
Mar 03, 2011 51.61 51.84 50.92 51.33 4,795,271 +0.46(+0.90%)
Mar 02, 2011 50.66 52.00 50.50 50.87 24,268,548 +0.02(+0.04%)
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.