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, 2012 54.75 55.88 54.39 55.47 2,090,615 +0.74(+1.35%)
May 30, 2012 55.42 55.57 54.71 54.73 1,198,115 -1.17(-2.09%)
May 29, 2012 55.45 55.92 55.23 55.90 949,241 +0.68(+1.23%)
May 25, 2012 55.45 55.78 54.92 55.22 998,825 -0.41(-0.74%)
May 24, 2012 55.60 55.97 55.02 55.63 915,805 +0.17(+0.31%)
May 23, 2012 54.75 55.52 54.36 55.46 1,277,603 +0.36(+0.65%)
May 22, 2012 55.07 55.42 54.84 55.10 1,383,230 +0.17(+0.31%)
May 21, 2012 54.16 55.04 54.01 54.93 1,467,986 +1.04(+1.93%)
May 18, 2012 54.46 54.86 53.72 53.89 1,485,360 -0.33(-0.61%)
May 17, 2012 55.20 55.38 54.21 54.22 1,727,693 -0.86(-1.56%)
May 16, 2012 55.86 56.09 55.03 55.08 1,335,389 -0.49(-0.88%)
May 15, 2012 55.90 56.00 55.46 55.57 1,080,257 -0.26(-0.47%)
May 14, 2012 55.77 56.35 55.57 55.83 1,285,970 -0.45(-0.80%)
May 11, 2012 56.02 56.50 55.77 56.28 1,162,235 +0.04(+0.07%)
May 10, 2012 56.47 56.50 55.87 56.24 1,773,899 +0.25(+0.45%)
May 09, 2012 55.62 56.39 55.29 55.99 1,399,219 +0.09(+0.16%)
May 08, 2012 56.01 56.46 55.30 55.90 1,764,529 -0.75(-1.32%)
May 07, 2012 56.15 56.86 56.15 56.65 1,213,733 +0.44(+0.78%)
May 04, 2012 56.14 56.55 56.00 56.21 1,562,408 -0.77(-1.35%)
May 03, 2012 56.95 57.30 56.93 56.98 1,884,567 +0.11(+0.19%)
May 02, 2012 57.18 57.30 56.65 56.87 1,903,666 -0.60(-1.04%)
May 01, 2012 56.74 57.95 56.69 57.47 2,134,381 +0.77(+1.37%)
Apr 30, 2012 56.73 56.83 56.41 56.70 1,674,083 -0.02(-0.04%)
Apr 27, 2012 56.76 56.91 56.46 56.72 1,523,297 +0.08(+0.14%)
Apr 26, 2012 55.94 56.75 55.75 56.64 1,720,913 +0.65(+1.16%)
Apr 25, 2012 55.26 55.99 55.25 55.99 1,820,085 +0.93(+1.69%)
Apr 24, 2012 54.17 55.06 54.17 55.06 1,380,414 +0.94(+1.74%)
Apr 23, 2012 54.28 54.42 53.80 54.12 1,405,141 -0.60(-1.10%)
Apr 20, 2012 54.08 54.96 54.08 54.72 1,237,430 +0.77(+1.43%)
Apr 19, 2012 53.85 54.26 53.75 53.95 1,615,537 +0.14(+0.26%)
Apr 18, 2012 54.06 54.22 53.81 53.81 1,133,818 -0.39(-0.72%)
Apr 17, 2012 54.25 54.27 53.73 54.20 1,276,873 +0.35(+0.65%)
Apr 16, 2012 53.58 54.07 53.45 53.85 1,313,598 +0.63(+1.18%)
Apr 13, 2012 53.65 53.65 53.22 53.22 1,118,095 -0.46(-0.86%)
Apr 12, 2012 53.05 53.68 52.88 53.68 1,411,544 +0.61(+1.15%)
Apr 11, 2012 52.80 53.10 52.55 53.07 1,417,379 +0.67(+1.28%)
Apr 10, 2012 53.30 53.43 52.40 52.40 2,461,614 -0.86(-1.61%)
Apr 09, 2012 52.75 53.48 52.55 53.26 1,322,705 -0.20(-0.37%)
Apr 05, 2012 53.52 53.65 53.30 53.46 1,151,969 -0.09(-0.17%)
Apr 04, 2012 54.19 54.32 53.55 53.55 1,696,095 -0.87(-1.60%)
Apr 03, 2012 55.04 55.04 54.29 54.42 1,794,666 -0.49(-0.89%)
Apr 02, 2012 54.84 54.95 54.55 54.91 1,420,784 -0.05(-0.09%)
Mar 30, 2012 54.68 55.00 54.60 54.96 1,396,371 +0.55(+1.01%)
Mar 29, 2012 54.65 54.84 54.14 54.41 1,231,383 -0.48(-0.87%)
Mar 28, 2012 54.71 54.90 54.33 54.89 1,909,237 +0.08(+0.15%)
Mar 27, 2012 54.60 55.18 54.47 54.81 2,299,129 +0.37(+0.68%)
Mar 26, 2012 54.48 54.63 54.14 54.44 1,219,519 +0.36(+0.67%)
Mar 23, 2012 53.83 54.35 53.51 54.08 1,626,940 +0.43(+0.80%)
Mar 22, 2012 54.15 54.15 53.55 53.65 1,921,259 -0.70(-1.29%)
Mar 21, 2012 54.82 54.92 54.35 54.35 1,671,973 -0.39(-0.71%)
Mar 20, 2012 54.79 55.14 54.67 54.74 2,363,625 -0.22(-0.40%)
Mar 19, 2012 54.59 55.20 54.40 54.96 2,179,227 +0.15(+0.27%)
Mar 16, 2012 54.36 54.85 54.19 54.81 5,096,875 +0.36(+0.66%)
Mar 15, 2012 54.45 54.56 54.05 54.45 1,835,898 -0.11(-0.20%)
Mar 14, 2012 55.20 55.27 54.36 54.56 2,841,881 -0.61(-1.11%)
Mar 13, 2012 54.75 55.33 54.49 55.17 2,511,114 +0.68(+1.25%)
Mar 12, 2012 54.34 54.90 54.31 54.49 1,712,810 +0.14(+0.26%)
Mar 09, 2012 54.05 54.45 54.00 54.35 2,501,273 +0.42(+0.78%)
Mar 08, 2012 54.38 54.47 53.80 53.93 1,790,150 -0.27(-0.50%)
Mar 07, 2012 54.20 54.25 53.71 54.20 1,468,848 +0.14(+0.26%)
Mar 06, 2012 54.66 54.93 53.93 54.06 2,001,692 -1.04(-1.89%)
Mar 05, 2012 54.58 55.13 54.39 55.10 1,554,200 +0.42(+0.77%)
Mar 02, 2012 54.75 54.93 54.35 54.68 1,581,591 -0.28(-0.51%)
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.