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 (%)
Nov 28, 2008 39.74 39.74 37.76 38.00 1,338,849 -1.36(-3.46%)
Nov 26, 2008 38.34 39.44 37.05 39.36 2,583,734 +0.62(+1.60%)
Nov 25, 2008 38.95 39.05 35.98 38.74 5,420,681 +0.32(+0.83%)
Nov 24, 2008 34.56 38.50 33.53 38.42 4,713,793 +3.92(+11.36%)
Nov 21, 2008 31.80 35.46 30.14 34.50 3,696,530 +3.18(+10.15%)
Nov 20, 2008 33.00 34.82 30.58 31.32 3,546,084 -1.91(-5.75%)
Nov 19, 2008 35.73 36.33 32.79 33.23 2,826,370 -2.75(-7.64%)
Nov 18, 2008 36.04 36.98 33.67 35.98 2,604,547 +0.08(+0.22%)
Nov 17, 2008 35.49 36.88 34.98 35.90 1,848,586 +0.48(+1.36%)
Nov 14, 2008 37.43 38.26 35.33 35.42 0 -2.09(-5.57%)
Nov 13, 2008 35.46 38.23 34.50 37.51 4,187,618 +2.06(+5.81%)
Nov 12, 2008 35.59 36.62 35.00 35.45 3,056,697 -0.22(-0.62%)
Nov 11, 2008 36.98 36.98 34.51 35.67 2,985,567 -1.40(-3.78%)
Nov 10, 2008 40.68 41.00 36.86 37.07 5,864,023 -3.26(-8.08%)
Nov 07, 2008 38.62 40.64 38.39 40.33 0 +1.73(+4.48%)
Nov 06, 2008 39.92 40.85 38.38 38.60 2,034,960 -2.07(-5.09%)
Nov 05, 2008 43.04 43.10 40.50 40.67 3,009,009 -2.46(-5.70%)
Nov 04, 2008 43.75 44.18 41.81 43.13 1,862,839 +0.26(+0.61%)
Nov 03, 2008 44.83 45.00 42.80 42.87 1,235,954 -1.64(-3.68%)
Oct 31, 2008 42.27 44.51 41.67 44.51 0 +1.97(+4.63%)
Oct 30, 2008 42.30 42.80 41.23 42.54 1,705,177 +0.77(+1.84%)
Oct 29, 2008 42.86 43.00 40.50 41.77 2,171,945 -1.19(-2.77%)
Oct 28, 2008 39.40 43.24 37.44 42.96 3,181,210 +4.12(+10.61%)
Oct 27, 2008 40.75 42.14 38.43 38.84 1,766,867 -1.95(-4.78%)
Oct 25, 2008 41.44 42.91 40.35 40.79 0 +0.00(+0.00%)
Oct 24, 2008 41.44 42.91 40.35 40.79 0 -1.94(-4.54%)
Oct 23, 2008 42.86 43.61 39.91 42.73 2,434,894 -0.12(-0.28%)
Oct 22, 2008 43.20 45.23 41.25 42.85 2,731,414 -1.75(-3.92%)
Oct 21, 2008 44.70 45.94 44.32 44.60 1,211,743 -0.28(-0.62%)
Oct 20, 2008 44.21 45.00 43.25 44.88 1,697,251 +0.98(+2.23%)
Oct 17, 2008 42.63 45.20 42.05 43.90 0 +0.47(+1.08%)
Oct 16, 2008 41.10 44.37 40.20 43.43 2,631,155 +2.58(+6.32%)
Oct 15, 2008 45.12 45.62 39.66 40.85 2,395,850 -4.69(-10.30%)
Oct 14, 2008 48.33 48.74 44.10 45.54 2,563,880 -1.87(-3.94%)
Oct 13, 2008 49.07 49.07 44.29 47.41 2,719,540 -0.54(-1.13%)
Oct 10, 2008 42.51 47.95 39.62 47.95 0 +4.95(+11.51%)
Oct 09, 2008 48.15 48.88 43.00 43.00 2,463,172 -4.71(-9.87%)
Oct 08, 2008 47.24 49.19 45.01 47.71 3,002,901 -0.37(-0.77%)
Oct 07, 2008 49.41 50.30 47.70 48.08 2,389,836 -1.44(-2.91%)
Oct 06, 2008 50.09 50.46 47.93 49.52 2,401,711 -1.45(-2.84%)
Oct 04, 2008 52.66 53.50 50.81 50.97 0 +0.00(+0.00%)
Oct 03, 2008 52.66 53.50 50.81 50.97 0 -1.31(-2.51%)
Oct 02, 2008 53.03 53.25 52.25 52.28 1,875,292 -0.93(-1.75%)
Oct 01, 2008 52.57 53.21 51.75 53.21 962,079 -0.02(-0.04%)
Sep 30, 2008 51.37 53.64 50.18 53.23 1,905,357 +2.73(+5.41%)
Sep 29, 2008 51.85 52.50 49.91 50.50 1,488,244 -2.01(-3.83%)
Sep 27, 2008 50.04 52.51 49.60 52.51 0 +0.00(+0.00%)
Sep 26, 2008 50.04 52.51 49.60 52.51 0 +1.82(+3.59%)
Sep 25, 2008 49.84 51.14 49.27 50.69 970,338 +1.07(+2.16%)
Sep 24, 2008 49.68 50.16 49.29 49.62 902,794 +0.07(+0.14%)
Sep 23, 2008 49.23 50.30 49.06 49.55 1,120,928 +0.16(+0.32%)
Sep 22, 2008 50.22 51.70 48.56 49.39 2,085,919 -2.91(-5.56%)
Sep 19, 2008 50.86 53.74 49.04 52.30 0 +2.65(+5.34%)
Sep 18, 2008 47.31 49.75 46.41 49.65 2,924,944 +2.62(+5.57%)
Sep 17, 2008 47.81 48.81 46.97 47.03 1,723,733 -1.83(-3.75%)
Sep 16, 2008 46.39 48.99 46.39 48.86 2,051,565 +1.81(+3.85%)
Sep 15, 2008 47.57 49.06 47.01 47.05 2,243,787 -2.17(-4.41%)
Sep 12, 2008 48.10 49.24 47.93 49.22 0 +0.62(+1.28%)
Sep 11, 2008 47.75 48.71 47.18 48.60 1,093,017 +0.58(+1.21%)
Sep 10, 2008 47.59 48.30 47.11 48.02 1,582,268 +0.72(+1.52%)
Sep 09, 2008 48.80 49.10 46.92 47.30 2,210,698 -1.88(-3.82%)
Sep 08, 2008 49.01 49.20 48.10 49.18 2,901,150 +1.03(+2.14%)
Sep 06, 2008 47.95 48.20 47.77 48.15 0 +0.00(+0.00%)
Sep 05, 2008 47.95 48.20 47.77 48.15 0 +0.15(+0.31%)
Sep 04, 2008 48.66 49.29 47.93 48.00 3,004,342 -2.10(-4.19%)
Sep 03, 2008 51.55 51.60 49.38 50.10 2,359,063 -1.69(-3.26%)
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.