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, 2005 34.82 35.84 34.82 35.84 216,400 +0.84(+2.40%)
May 27, 2005 34.62 35.00 34.62 35.00 108,000 +0.39(+1.13%)
May 26, 2005 34.80 35.16 34.61 34.61 178,500 -0.04(-0.12%)
May 25, 2005 35.20 35.20 34.65 34.65 210,300 -0.43(-1.23%)
May 24, 2005 35.20 35.39 34.75 35.08 291,400 +0.01(+0.03%)
May 23, 2005 35.00 35.28 34.85 35.07 249,100 +0.10(+0.29%)
May 20, 2005 34.65 34.97 34.52 34.97 181,300 +0.44(+1.27%)
May 19, 2005 34.65 34.83 34.51 34.53 292,500 +0.02(+0.06%)
May 18, 2005 34.55 34.72 34.26 34.51 303,200 +0.21(+0.61%)
May 17, 2005 33.80 34.46 33.78 34.30 270,600 +0.65(+1.93%)
May 16, 2005 33.10 33.75 33.10 33.65 371,300 +0.70(+2.12%)
May 13, 2005 33.35 33.50 32.95 32.95 193,000 -0.27(-0.81%)
May 12, 2005 33.75 33.85 33.22 33.22 304,100 -0.38(-1.13%)
May 11, 2005 33.75 33.99 33.55 33.60 225,400 -0.20(-0.59%)
May 10, 2005 33.90 34.07 33.70 33.80 271,000 -0.10(-0.29%)
May 09, 2005 33.67 34.00 33.56 33.90 290,900 +0.43(+1.28%)
May 06, 2005 33.93 33.99 33.41 33.47 187,200 -0.50(-1.47%)
May 05, 2005 33.50 33.97 33.45 33.97 141,500 +0.32(+0.95%)
May 04, 2005 33.40 33.73 33.27 33.65 150,100 +0.20(+0.60%)
May 03, 2005 33.60 33.65 33.29 33.45 106,400 -0.03(-0.09%)
May 02, 2005 33.45 33.62 33.17 33.48 155,300 -0.02(-0.06%)
Apr 29, 2005 33.22 33.50 33.07 33.50 169,200 +0.32(+0.96%)
Apr 28, 2005 33.40 33.42 33.14 33.18 140,200 -0.22(-0.66%)
Apr 27, 2005 33.26 33.49 33.00 33.40 355,300 -0.47(-1.39%)
Apr 26, 2005 33.70 33.92 33.54 33.87 237,200 +0.14(+0.42%)
Apr 25, 2005 33.43 33.73 33.25 33.73 171,400 +0.55(+1.66%)
Apr 22, 2005 33.20 33.27 33.00 33.18 290,200 +0.13(+0.39%)
Apr 21, 2005 33.00 33.17 32.86 33.05 161,900 +0.14(+0.43%)
Apr 20, 2005 32.91 33.10 32.70 32.91 227,700 +0.00(+0.00%)
Apr 19, 2005 32.85 32.93 32.62 32.91 136,700 +0.26(+0.80%)
Apr 18, 2005 32.54 32.79 32.36 32.65 160,400 +0.17(+0.52%)
Apr 15, 2005 32.48 32.60 32.32 32.48 135,600 +0.04(+0.12%)
Apr 14, 2005 32.70 32.70 32.34 32.44 222,300 -0.16(-0.49%)
Apr 13, 2005 32.51 32.82 32.51 32.60 248,400 -0.14(-0.43%)
Apr 12, 2005 32.31 32.78 32.10 32.74 186,600 +0.43(+1.33%)
Apr 11, 2005 32.30 32.38 32.16 32.31 104,700 +0.05(+0.15%)
Apr 08, 2005 32.65 32.68 32.25 32.26 169,100 -0.31(-0.95%)
Apr 07, 2005 32.50 32.66 32.31 32.57 135,800 +0.15(+0.46%)
Apr 06, 2005 32.20 32.42 32.11 32.42 115,200 +0.30(+0.93%)
Apr 05, 2005 32.00 32.20 31.91 32.12 114,300 +0.19(+0.60%)
Apr 04, 2005 32.15 32.19 31.69 31.93 157,300 -0.21(-0.65%)
Apr 01, 2005 32.15 32.63 31.92 32.14 195,500 +0.14(+0.44%)
Mar 31, 2005 32.36 32.58 32.00 32.00 213,700 -0.33(-1.02%)
Mar 30, 2005 31.80 32.33 31.80 32.33 271,700 +0.63(+1.99%)
Mar 29, 2005 32.03 32.28 31.70 31.70 194,600 -0.30(-0.94%)
Mar 28, 2005 32.06 32.34 31.85 32.00 162,200 -0.19(-0.59%)
Mar 24, 2005 31.94 32.58 31.90 32.19 191,800 +0.26(+0.81%)
Mar 23, 2005 32.06 32.26 31.15 31.93 273,800 -0.20(-0.62%)
Mar 22, 2005 32.77 33.13 32.10 32.13 340,100 -0.64(-1.95%)
Mar 21, 2005 33.07 33.16 32.63 32.77 196,000 -0.30(-0.91%)
Mar 18, 2005 33.82 33.82 33.07 33.07 173,700 -0.58(-1.72%)
Mar 17, 2005 33.66 33.92 33.52 33.65 197,000 +0.14(+0.42%)
Mar 16, 2005 33.81 34.07 33.49 33.51 237,400 -0.30(-0.89%)
Mar 15, 2005 34.00 34.50 33.81 33.81 192,800 -0.26(-0.76%)
Mar 14, 2005 33.19 34.10 33.19 34.07 226,800 +0.82(+2.47%)
Mar 11, 2005 33.56 33.65 33.25 33.25 208,000 -0.42(-1.25%)
Mar 10, 2005 33.17 33.70 33.15 33.67 331,000 +0.51(+1.54%)
Mar 09, 2005 34.26 34.27 33.15 33.16 325,600 -1.24(-3.60%)
Mar 08, 2005 34.61 34.61 34.26 34.40 111,900 -0.20(-0.58%)
Mar 07, 2005 34.48 34.76 34.14 34.60 210,400 +0.12(+0.35%)
Mar 04, 2005 34.20 34.51 33.90 34.48 349,100 +0.38(+1.11%)
Mar 03, 2005 33.98 34.17 33.75 34.10 181,200 +0.16(+0.47%)
Mar 02, 2005 34.29 34.29 33.91 33.94 200,700 -0.55(-1.59%)
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.