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 (%)
Jan 31, 2006 36.80 37.36 36.61 37.19 237,400 +0.30(+0.81%)
Jan 30, 2006 37.03 37.03 36.67 36.89 207,000 -0.08(-0.22%)
Jan 27, 2006 36.76 37.27 36.76 36.97 165,300 -0.41(-1.10%)
Jan 26, 2006 37.13 37.47 37.06 37.38 184,700 +0.27(+0.73%)
Jan 25, 2006 37.00 37.27 36.71 37.11 150,700 +0.19(+0.51%)
Jan 24, 2006 36.90 37.09 36.81 36.92 206,000 +0.14(+0.38%)
Jan 23, 2006 36.65 36.98 36.58 36.78 208,700 +0.28(+0.77%)
Jan 20, 2006 36.99 36.99 36.35 36.50 269,500 -0.50(-1.35%)
Jan 19, 2006 36.56 37.00 36.54 37.00 152,500 +0.44(+1.20%)
Jan 18, 2006 36.20 36.62 36.11 36.56 230,900 +0.36(+0.99%)
Jan 17, 2006 36.01 36.25 35.90 36.20 232,700 -0.03(-0.08%)
Jan 13, 2006 36.44 36.46 36.12 36.23 148,700 -0.36(-0.98%)
Jan 12, 2006 36.55 36.59 36.28 36.59 230,600 +0.12(+0.33%)
Jan 11, 2006 36.49 36.67 36.28 36.47 237,500 -0.05(-0.14%)
Jan 10, 2006 36.05 36.80 36.05 36.52 220,000 +0.22(+0.61%)
Jan 09, 2006 35.99 36.30 35.72 36.30 216,200 +0.51(+1.42%)
Jan 06, 2006 36.04 36.04 35.46 35.79 315,000 +0.15(+0.42%)
Jan 05, 2006 34.98 35.64 34.82 35.64 301,700 +0.72(+2.06%)
Jan 04, 2006 34.56 34.94 34.41 34.92 300,700 +0.37(+1.07%)
Jan 03, 2006 33.90 34.59 33.68 34.55 189,400 +0.65(+1.92%)
Dec 30, 2005 33.87 34.08 33.70 33.90 178,700 +0.00(+0.00%)
Dec 29, 2005 34.10 34.35 33.89 33.90 180,900 -0.25(-0.73%)
Dec 28, 2005 34.05 34.25 33.97 34.15 133,100 +0.15(+0.44%)
Dec 27, 2005 34.31 34.54 33.98 34.00 126,000 -0.21(-0.61%)
Dec 23, 2005 34.33 34.55 34.21 34.21 191,500 -0.07(-0.20%)
Dec 22, 2005 34.37 34.37 33.87 34.28 238,200 +0.01(+0.03%)
Dec 21, 2005 34.33 34.41 34.18 34.27 327,900 +0.19(+0.56%)
Dec 20, 2005 33.92 34.19 33.74 34.08 304,800 +0.16(+0.47%)
Dec 19, 2005 34.35 34.35 33.91 33.92 265,800 -0.38(-1.11%)
Dec 16, 2005 34.10 34.40 34.03 34.30 253,500 +0.38(+1.12%)
Dec 15, 2005 34.06 34.15 33.85 33.92 329,800 -0.04(-0.12%)
Dec 14, 2005 33.95 34.07 33.88 33.96 435,900 +0.01(+0.03%)
Dec 13, 2005 33.75 33.98 33.58 33.95 216,700 +0.14(+0.41%)
Dec 12, 2005 33.63 34.03 33.63 33.81 238,100 +0.18(+0.54%)
Dec 09, 2005 33.90 33.95 33.50 33.63 243,100 -0.22(-0.65%)
Dec 08, 2005 33.54 34.01 33.49 33.85 250,500 +0.39(+1.17%)
Dec 07, 2005 33.71 33.83 33.35 33.46 182,200 -0.27(-0.80%)
Dec 06, 2005 34.28 34.53 33.73 33.73 183,200 -0.58(-1.69%)
Dec 05, 2005 34.06 34.60 33.87 34.31 327,800 +0.05(+0.15%)
Dec 02, 2005 34.60 34.60 34.20 34.26 246,300 -0.34(-0.98%)
Dec 01, 2005 34.40 34.65 34.37 34.60 293,000 +0.20(+0.58%)
Nov 30, 2005 34.37 34.62 34.23 34.40 418,300 -0.02(-0.06%)
Nov 29, 2005 34.31 34.52 34.23 34.42 293,600 +0.26(+0.76%)
Nov 28, 2005 34.85 34.85 34.16 34.16 245,300 -0.59(-1.70%)
Nov 25, 2005 34.56 34.75 34.50 34.75 91,300 +0.09(+0.26%)
Nov 23, 2005 34.63 34.75 34.49 34.66 219,900 -0.04(-0.12%)
Nov 22, 2005 34.50 34.88 34.20 34.70 475,700 +0.17(+0.49%)
Nov 21, 2005 34.50 34.68 34.17 34.53 475,900 +0.10(+0.29%)
Nov 18, 2005 34.70 34.70 34.22 34.43 439,500 -0.07(-0.20%)
Nov 17, 2005 33.95 34.65 33.91 34.50 911,100 -0.50(-1.43%)
Nov 16, 2005 35.40 35.42 34.93 35.00 127,000 -0.16(-0.46%)
Nov 15, 2005 35.63 35.63 35.12 35.16 228,900 -0.39(-1.10%)
Nov 14, 2005 36.26 36.26 35.53 35.55 161,000 -0.72(-1.99%)
Nov 11, 2005 36.14 36.35 36.00 36.27 158,000 +0.33(+0.92%)
Nov 10, 2005 35.43 36.01 35.12 35.94 161,800 +0.59(+1.67%)
Nov 09, 2005 35.18 35.65 35.05 35.35 157,100 +0.34(+0.97%)
Nov 08, 2005 35.11 35.18 34.75 35.01 158,100 -0.09(-0.26%)
Nov 07, 2005 34.68 35.28 34.67 35.10 180,800 +0.40(+1.15%)
Nov 04, 2005 34.99 34.99 34.22 34.70 168,400 -0.28(-0.80%)
Nov 03, 2005 35.07 35.65 34.75 34.98 190,200 +0.02(+0.06%)
Nov 02, 2005 34.54 34.96 34.01 34.96 255,400 +0.43(+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.