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 (%)
Feb 26, 2010 42.70 42.75 42.36 42.36 1,855,045 -0.27(-0.63%)
Feb 25, 2010 41.76 42.67 41.55 42.63 2,602,509 +0.38(+0.90%)
Feb 24, 2010 41.69 42.26 41.45 42.25 1,604,957 +0.71(+1.70%)
Feb 23, 2010 41.94 42.05 41.47 41.54 1,622,754 -0.46(-1.10%)
Feb 22, 2010 42.10 42.19 41.68 42.00 1,319,553 +0.14(+0.33%)
Feb 19, 2010 42.23 42.32 41.72 41.86 2,147,939 -0.49(-1.16%)
Feb 18, 2010 41.94 42.54 41.54 42.35 1,493,711 +0.33(+0.79%)
Feb 17, 2010 41.79 42.18 41.66 42.02 1,039,298 +0.31(+0.74%)
Feb 16, 2010 40.76 41.75 40.86 41.71 1,526,864 +0.95(+2.33%)
Feb 12, 2010 40.76 40.76 40.76 0 -0.23(-0.56%)
Feb 11, 2010 40.47 41.08 40.19 40.99 1,119,112 +0.51(+1.26%)
Feb 10, 2010 40.41 41.08 39.94 40.48 1,158,729 +0.16(+0.40%)
Feb 09, 2010 40.63 40.78 39.99 40.32 1,804,177 +0.06(+0.15%)
Feb 08, 2010 41.00 41.12 40.19 40.26 1,660,356 -0.76(-1.85%)
Feb 05, 2010 40.36 41.05 39.82 41.02 2,704,148 +0.60(+1.48%)
Feb 04, 2010 41.88 42.08 40.42 40.42 3,131,631 -2.32(-5.43%)
Feb 03, 2010 43.29 43.30 42.24 42.74 1,622,383 -0.62(-1.43%)
Feb 02, 2010 43.12 43.55 42.59 43.36 2,214,362 +0.43(+1.01%)
Feb 01, 2010 43.27 43.48 42.80 42.93 1,595,621 -0.07(-0.17%)
Jan 29, 2010 43.35 43.98 42.81 43.00 1,955,310 -0.29(-0.67%)
Jan 28, 2010 43.61 43.68 42.89 43.29 1,826,769 -0.13(-0.30%)
Jan 27, 2010 43.10 43.46 42.46 43.42 1,442,500 +0.33(+0.77%)
Jan 26, 2010 43.02 43.50 42.92 43.09 1,181,724 -0.23(-0.53%)
Jan 25, 2010 43.65 43.65 42.62 43.32 1,679,258 +0.11(+0.25%)
Jan 22, 2010 44.17 44.55 43.10 43.21 1,934,674 -0.97(-2.20%)
Jan 21, 2010 45.29 45.61 44.08 44.18 1,607,569 -1.07(-2.36%)
Jan 20, 2010 45.22 45.37 44.68 45.25 1,324,328 -0.18(-0.40%)
Jan 19, 2010 44.31 45.60 44.31 45.43 1,350,452 +1.13(+2.55%)
Jan 15, 2010 44.30 44.30 44.30 0 -0.08(-0.18%)
Jan 14, 2010 44.69 44.69 44.15 44.38 938,330 -0.33(-0.74%)
Jan 13, 2010 43.99 44.81 43.92 44.71 1,368,829 +0.94(+2.15%)
Jan 12, 2010 43.88 44.38 43.50 43.77 1,260,958 -0.40(-0.91%)
Jan 11, 2010 43.68 44.24 43.62 44.17 1,249,540 +0.10(+0.23%)
Jan 08, 2010 44.28 44.55 43.85 44.07 1,089,636 -0.46(-1.03%)
Jan 07, 2010 44.50 44.86 43.98 44.53 1,528,789 +0.09(+0.20%)
Jan 06, 2010 44.75 44.95 44.31 44.44 1,061,653 -0.22(-0.49%)
Jan 05, 2010 44.28 44.74 43.87 44.66 1,173,208 +0.62(+1.41%)
Jan 04, 2010 44.51 44.96 43.93 44.04 1,426,504 -0.28(-0.63%)
Dec 31, 2009 44.32 44.32 44.32 0 -1.61(-3.51%)
Dec 30, 2009 45.83 45.96 45.55 45.93 608,932 +0.10(+0.22%)
Dec 29, 2009 46.16 46.45 45.74 45.83 659,900 -0.33(-0.71%)
Dec 28, 2009 46.30 46.74 46.00 46.16 833,235 -0.03(-0.06%)
Dec 24, 2009 45.83 46.28 45.68 46.19 465,489 +0.62(+1.36%)
Dec 23, 2009 45.69 46.14 45.35 45.57 1,215,532 -0.13(-0.28%)
Dec 22, 2009 45.44 45.72 45.28 45.70 984,811 +0.22(+0.48%)
Dec 21, 2009 45.26 45.52 44.93 45.48 1,301,552 +0.33(+0.73%)
Dec 18, 2009 44.99 45.25 44.65 45.15 1,711,415 +0.16(+0.36%)
Dec 17, 2009 45.16 45.53 44.81 44.99 1,236,308 -1.03(-2.24%)
Dec 16, 2009 45.88 46.15 45.25 46.02 1,147,735 +0.38(+0.83%)
Dec 15, 2009 46.10 46.15 45.50 45.64 1,361,680 -0.45(-0.98%)
Dec 14, 2009 45.82 46.17 45.80 46.09 1,730,395 +0.63(+1.39%)
Dec 11, 2009 45.76 45.76 44.95 45.46 1,727,943 +0.08(+0.18%)
Dec 10, 2009 45.56 45.78 45.16 45.38 1,049,193 -0.11(-0.24%)
Dec 09, 2009 45.39 45.96 45.26 45.49 1,059,617 +0.08(+0.18%)
Dec 08, 2009 45.34 46.04 45.15 45.41 1,044,994 -0.18(-0.39%)
Dec 07, 2009 45.92 46.14 45.18 45.59 1,473,170 -0.50(-1.08%)
Dec 04, 2009 45.78 46.32 45.32 46.09 1,884,648 +0.91(+2.01%)
Dec 03, 2009 45.72 46.35 45.01 45.18 1,539,278 -0.37(-0.81%)
Dec 02, 2009 44.94 45.72 44.70 45.55 1,673,681 +0.61(+1.36%)
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.