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, 2013 69.00 69.73 67.99 68.03 4,531,253 -1.39(-2.00%)
May 30, 2013 69.73 70.56 69.29 69.42 2,272,878 -0.32(-0.46%)
May 29, 2013 71.20 71.20 69.25 69.74 4,557,072 -2.17(-3.02%)
May 28, 2013 74.62 74.77 71.53 71.91 2,906,849 -2.13(-2.88%)
May 24, 2013 73.96 74.23 72.83 74.04 3,717,676 -0.28(-0.38%)
May 23, 2013 76.42 76.42 74.20 74.32 3,814,079 -2.97(-3.84%)
May 22, 2013 79.14 80.07 76.83 77.29 3,971,466 -1.69(-2.14%)
May 21, 2013 78.00 79.13 77.88 78.98 3,068,313 +1.24(+1.60%)
May 20, 2013 77.95 78.05 77.37 77.74 1,825,181 -0.21(-0.27%)
May 17, 2013 77.40 77.96 76.98 77.95 3,777,176 +0.93(+1.21%)
May 16, 2013 77.05 77.40 76.69 77.02 2,023,985 -0.28(-0.36%)
May 15, 2013 76.04 77.30 75.60 77.30 2,039,720 +1.47(+1.94%)
May 13, 2013 75.50 75.94 75.25 75.83 2,100,762 +0.35(+0.46%)
May 10, 2013 75.25 75.48 74.75 75.48 2,730,396 +0.78(+1.04%)
May 09, 2013 73.58 74.94 73.55 74.70 14,182,854 +0.55(+0.74%)
May 08, 2013 74.97 75.12 73.90 74.15 2,650,290 -1.47(-1.94%)
May 07, 2013 75.26 75.82 75.00 75.62 2,007,201 +0.50(+0.67%)
May 06, 2013 74.85 75.43 74.67 75.12 1,348,500 +0.22(+0.29%)
May 03, 2013 74.97 75.58 74.74 74.90 1,773,520 -0.68(-0.90%)
May 02, 2013 75.15 76.00 75.08 75.58 1,222,011 +0.52(+0.69%)
May 01, 2013 74.82 75.45 74.68 75.06 1,515,098 +0.09(+0.12%)
Apr 30, 2013 74.34 74.98 74.01 74.97 1,753,198 +0.73(+0.98%)
Apr 29, 2013 73.74 74.30 73.51 74.24 1,210,165 +0.77(+1.05%)
Apr 26, 2013 73.47 73.63 73.39 73.47 1,174,118 +0.00(+0.00%)
Apr 25, 2013 73.71 74.03 73.30 73.47 2,314,987 -0.39(-0.53%)
Apr 24, 2013 73.60 73.88 73.25 73.86 1,571,859 +0.36(+0.49%)
Apr 23, 2013 73.10 73.51 72.88 73.50 1,613,292 +0.75(+1.03%)
Apr 22, 2013 72.60 72.88 72.09 72.75 1,062,645 +0.13(+0.18%)
Apr 19, 2013 71.35 72.74 71.25 72.62 1,763,496 +1.51(+2.12%)
Apr 18, 2013 71.45 71.50 70.84 71.11 1,448,505 -0.15(-0.21%)
Apr 17, 2013 71.70 71.75 70.75 71.26 1,427,441 -0.60(-0.83%)
Apr 16, 2013 70.70 71.91 70.15 71.86 1,629,484 +1.55(+2.20%)
Apr 15, 2013 70.64 71.76 70.26 70.31 1,911,067 -0.80(-1.13%)
Apr 12, 2013 70.85 71.22 70.70 71.11 1,685,184 +0.23(+0.32%)
Apr 11, 2013 71.21 71.69 70.47 70.88 2,019,940 -0.41(-0.58%)
Apr 10, 2013 70.65 71.30 70.51 71.29 1,550,453 +0.73(+1.03%)
Apr 09, 2013 70.35 70.64 70.07 70.56 1,546,128 +0.35(+0.50%)
Apr 08, 2013 69.80 70.26 69.17 70.21 1,593,702 +0.42(+0.60%)
Apr 05, 2013 69.31 69.80 69.03 69.79 1,835,965 -0.17(-0.24%)
Apr 04, 2013 69.04 70.02 68.95 69.96 1,626,960 +1.03(+1.49%)
Apr 03, 2013 69.23 69.24 68.66 68.93 1,496,542 -0.04(-0.06%)
Apr 02, 2013 68.86 69.11 68.45 68.97 1,682,198 +0.53(+0.77%)
Apr 01, 2013 67.60 68.48 67.60 68.44 1,546,698 +0.53(+0.78%)
Mar 28, 2013 67.31 67.92 66.97 67.91 1,716,135 +0.75(+1.12%)
Mar 27, 2013 66.80 67.31 66.54 67.16 1,459,186 +0.23(+0.34%)
Mar 26, 2013 66.38 66.93 66.32 66.93 3,317,626 +0.73(+1.10%)
Mar 25, 2013 66.33 66.48 65.93 66.20 1,520,678 +0.13(+0.20%)
Mar 22, 2013 65.95 66.19 65.80 66.07 1,280,781 +0.21(+0.32%)
Mar 21, 2013 65.73 66.26 65.71 65.86 1,591,835 +0.04(+0.06%)
Mar 20, 2013 65.60 65.82 65.44 65.82 1,393,590 +0.42(+0.64%)
Mar 19, 2013 65.42 65.53 64.97 65.40 1,387,785 -0.11(-0.17%)
Mar 18, 2013 65.30 65.59 65.27 65.51 1,991,084 -0.13(-0.20%)
Mar 15, 2013 64.97 65.64 64.81 65.64 2,770,202 +0.41(+0.63%)
Mar 14, 2013 64.91 65.45 64.90 65.23 1,528,512 +0.24(+0.37%)
Mar 13, 2013 65.17 65.32 64.74 64.99 1,202,826 -0.12(-0.18%)
Mar 12, 2013 65.05 65.23 64.86 65.11 1,865,646 -0.33(-0.50%)
Mar 11, 2013 65.30 65.44 64.90 65.44 954,963 +0.10(+0.15%)
Mar 08, 2013 65.14 65.36 64.62 65.34 1,502,134 +0.18(+0.28%)
Mar 07, 2013 65.48 65.75 65.06 65.16 1,376,015 -0.34(-0.52%)
Mar 06, 2013 65.69 65.69 65.25 65.50 1,147,674 -0.06(-0.09%)
Mar 05, 2013 65.65 65.71 65.30 65.56 1,417,878 +0.13(+0.20%)
Mar 04, 2013 64.71 65.65 64.64 65.43 1,888,796 +0.81(+1.25%)
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.