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 (%)
Apr 30, 2010 45.64 46.02 44.90 44.93 1,315,418 -0.85(-1.86%)
Apr 29, 2010 44.99 45.85 44.97 45.78 1,500,422 +1.16(+2.60%)
Apr 28, 2010 44.88 45.05 44.38 44.62 1,855,069 +0.17(+0.38%)
Apr 27, 2010 45.31 45.54 44.42 44.45 2,087,990 -1.01(-2.22%)
Apr 26, 2010 45.24 46.05 45.15 45.46 1,261,041 +0.23(+0.51%)
Apr 23, 2010 44.68 45.35 44.50 45.23 1,334,287 +0.47(+1.05%)
Apr 22, 2010 44.10 44.87 44.02 44.76 1,062,335 +0.36(+0.81%)
Apr 21, 2010 44.40 44.79 43.67 44.40 5,366 +0.55(+1.25%)
Apr 20, 2010 43.52 43.85 43.01 43.85 1,381,277 +0.60(+1.39%)
Apr 19, 2010 43.25 43.93 43.09 43.25 2,687,507 -0.03(-0.07%)
Apr 16, 2010 44.20 44.58 43.24 43.28 2,590,064 -0.98(-2.21%)
Apr 15, 2010 45.87 45.88 44.26 44.26 1,789,212 -1.66(-3.61%)
Apr 14, 2010 46.44 46.44 45.70 45.92 1,138,235 -0.23(-0.50%)
Apr 13, 2010 45.25 46.29 45.19 46.15 1,082,456 +0.85(+1.88%)
Apr 12, 2010 45.79 45.97 45.24 45.30 1,555,717 -0.33(-0.72%)
Apr 09, 2010 45.26 45.87 45.09 45.63 1,774,172 +0.54(+1.20%)
Apr 08, 2010 45.09 45.20 44.80 45.09 1,319,934 -0.04(-0.09%)
Apr 07, 2010 45.72 45.92 45.05 45.13 1,222,017 -0.78(-1.70%)
Apr 06, 2010 45.23 45.91 45.10 45.91 1,481,841 +0.54(+1.19%)
Apr 05, 2010 45.25 45.65 45.12 45.37 866,574 +0.28(+0.62%)
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.