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 (%)
Jun 28, 2002 29.15 29.95 29.09 29.95 392,200 +0.80(+2.74%)
Jun 27, 2002 29.01 29.25 29.00 29.15 217,200 +0.06(+0.21%)
Jun 26, 2002 29.10 29.20 28.91 29.09 124,000 -0.12(-0.41%)
Jun 25, 2002 29.25 29.42 28.99 29.21 187,900 -0.09(-0.31%)
Jun 21, 2002 29.04 29.04 28.88 29.30 236,200 +0.39(+1.35%)
Jun 20, 2002 28.60 29.08 28.55 28.91 125,700 +0.36(+1.26%)
Jun 19, 2002 29.04 29.08 28.50 28.55 222,800 -0.49(-1.69%)
Jun 18, 2002 29.05 29.08 29.00 29.04 166,600 +0.00(+0.00%)
Jun 17, 2002 29.02 29.10 29.00 29.04 152,600 +0.00(+0.00%)
Jun 14, 2002 28.74 29.05 28.55 29.04 156,200 +0.44(+1.54%)
Jun 12, 2002 28.45 28.60 28.38 28.60 134,800 +0.25(+0.88%)
Jun 11, 2002 28.21 28.63 28.21 28.35 192,300 +0.12(+0.43%)
Jun 10, 2002 28.14 28.25 28.08 28.23 103,200 +0.09(+0.32%)
Jun 07, 2002 27.98 28.14 27.83 28.14 178,100 +0.16(+0.57%)
Jun 06, 2002 28.09 28.09 27.91 27.98 133,000 -0.11(-0.39%)
Jun 05, 2002 28.05 28.09 27.92 28.09 130,600 +0.14(+0.50%)
May 31, 2002 27.93 27.99 27.78 27.95 172,300 +0.32(+1.16%)
May 28, 2002 27.70 27.85 27.56 27.63 99,300 +0.08(+0.29%)
May 27, 2002 27.73 27.89 27.54 27.55 95,700 +0.00(+0.00%)
May 24, 2002 27.73 27.89 27.54 27.55 95,700 -0.15(-0.54%)
May 23, 2002 27.70 27.76 27.50 27.70 104,700 +0.16(+0.58%)
May 22, 2002 27.50 27.60 27.41 27.54 99,100 +0.09(+0.33%)
May 21, 2002 27.90 27.90 27.45 27.45 158,200 -0.45(-1.61%)
May 20, 2002 27.95 27.95 27.81 27.90 167,500 +0.00(+0.00%)
May 17, 2002 27.95 27.98 27.75 27.90 176,000 +0.05(+0.18%)
May 16, 2002 27.85 28.00 27.79 27.85 294,600 +0.02(+0.07%)
May 15, 2002 27.75 27.83 27.62 27.83 166,800 +0.23(+0.83%)
May 14, 2002 27.60 27.66 27.54 27.60 152,100 +0.00(+0.00%)
May 13, 2002 27.50 27.63 27.40 27.60 231,000 +0.10(+0.36%)
May 10, 2002 27.90 27.93 27.43 27.50 171,100 -0.40(-1.43%)
May 09, 2002 27.50 27.95 27.50 27.90 1,177,300 -0.58(-2.04%)
May 08, 2002 28.45 28.80 28.04 28.48 228,300 -0.36(-1.25%)
May 07, 2002 29.25 29.36 28.66 28.84 107,500 -0.16(-0.55%)
May 06, 2002 29.27 29.46 29.00 29.00 166,800 -0.27(-0.92%)
May 03, 2002 28.68 29.30 28.50 29.27 110,400 +0.59(+2.06%)
May 02, 2002 27.90 28.69 27.85 28.68 149,100 +0.62(+2.21%)
May 01, 2002 28.15 28.30 27.95 28.06 124,600 -0.14(-0.50%)
Apr 30, 2002 27.50 28.20 27.47 28.20 202,200 +0.70(+2.55%)
Apr 29, 2002 27.90 27.90 27.47 27.50 139,500 -0.35(-1.26%)
Apr 26, 2002 27.99 28.00 27.76 27.85 147,000 -0.73(-2.55%)
Apr 25, 2002 28.45 28.64 28.40 28.58 92,100 +0.21(+0.74%)
Apr 24, 2002 28.25 28.58 28.25 28.37 119,200 +0.27(+0.96%)
Apr 23, 2002 27.85 28.24 27.79 28.10 170,400 +0.35(+1.26%)
Apr 22, 2002 28.45 28.45 27.68 27.75 208,300 -0.54(-1.91%)
Apr 19, 2002 28.90 29.10 28.28 28.29 145,100 -0.49(-1.70%)
Apr 18, 2002 28.15 28.90 28.11 28.78 232,200 +0.31(+1.09%)
Apr 17, 2002 28.90 29.11 28.35 28.47 358,500 -0.53(-1.83%)
Apr 16, 2002 30.20 30.35 28.78 29.00 532,900 -1.55(-5.07%)
Apr 15, 2002 31.50 31.50 30.38 30.55 197,100 -1.27(-3.99%)
Apr 12, 2002 30.50 31.82 30.50 31.82 199,800 +1.26(+4.12%)
Apr 11, 2002 30.33 30.70 30.15 30.56 174,700 +0.21(+0.69%)
Apr 10, 2002 29.73 30.40 29.73 30.35 219,200 +0.50(+1.68%)
Apr 09, 2002 29.60 29.85 29.45 29.85 830,000 +0.40(+1.36%)
Apr 08, 2002 29.02 29.48 28.91 29.45 106,600 +0.30(+1.03%)
Apr 05, 2002 29.10 29.20 28.83 29.15 82,200 +0.16(+0.55%)
Apr 04, 2002 28.45 29.00 28.41 28.99 119,300 +0.61(+2.15%)
Apr 03, 2002 28.38 28.52 28.32 28.38 60,200 +0.06(+0.21%)
Apr 02, 2002 28.18 28.48 28.05 28.32 97,300 +0.17(+0.60%)
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.