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 (%)
Jul 31, 2003 31.55 31.62 31.25 31.49 220,800 -0.01(-0.03%)
Jul 30, 2003 31.30 31.50 31.00 31.50 150,500 +0.22(+0.70%)
Jul 29, 2003 31.21 31.40 31.00 31.28 133,000 -0.42(-1.32%)
Jul 28, 2003 31.60 31.82 31.59 31.70 120,500 +0.15(+0.48%)
Jul 25, 2003 31.40 31.70 31.40 31.55 152,400 +0.17(+0.54%)
Jul 24, 2003 31.71 31.80 31.33 31.38 133,500 -0.13(-0.41%)
Jul 23, 2003 31.20 31.57 30.95 31.51 99,000 +0.37(+1.19%)
Jul 22, 2003 31.10 31.30 30.88 31.14 110,800 +0.24(+0.78%)
Jul 21, 2003 31.30 31.38 30.89 30.90 112,900 -0.37(-1.18%)
Jul 18, 2003 31.24 31.39 31.00 31.27 134,800 +0.04(+0.13%)
Jul 17, 2003 31.60 31.60 31.21 31.23 158,800 -0.37(-1.17%)
Jul 16, 2003 31.60 31.60 31.32 31.60 142,700 +0.15(+0.48%)
Jul 15, 2003 31.55 31.55 31.23 31.45 99,900 +0.06(+0.19%)
Jul 14, 2003 31.60 31.69 31.17 31.39 135,200 -0.10(-0.32%)
Jul 11, 2003 31.53 31.68 31.30 31.49 110,900 -0.14(-0.44%)
Jul 10, 2003 31.45 31.64 31.11 31.63 177,500 -0.02(-0.06%)
Jul 09, 2003 31.40 31.65 31.15 31.65 232,700 +0.23(+0.73%)
Jul 08, 2003 31.50 31.50 31.15 31.42 201,600 -0.08(-0.25%)
Jul 07, 2003 31.25 31.57 31.25 31.50 464,600 +0.45(+1.45%)
Jul 03, 2003 30.90 31.08 30.89 31.05 99,100 +0.07(+0.23%)
Jul 02, 2003 30.63 31.08 30.57 30.98 149,100 +0.35(+1.14%)
Jul 01, 2003 30.00 30.66 30.00 30.63 153,300 +0.13(+0.43%)
Jun 30, 2003 30.36 30.60 30.20 30.50 280,500 +0.15(+0.49%)
Jun 27, 2003 30.31 30.73 30.31 30.35 160,600 +0.05(+0.17%)
Jun 26, 2003 30.00 30.36 29.94 30.30 135,300 +0.25(+0.83%)
Jun 25, 2003 29.80 30.08 29.80 30.05 186,200 +0.37(+1.25%)
Jun 24, 2003 29.55 29.70 29.29 29.68 120,000 +0.27(+0.92%)
Jun 23, 2003 29.90 29.90 29.28 29.41 185,000 -0.42(-1.41%)
Jun 20, 2003 29.89 29.94 29.70 29.83 122,500 +0.08(+0.27%)
Jun 19, 2003 29.99 30.10 29.70 29.75 175,100 -0.24(-0.80%)
Jun 18, 2003 30.13 30.13 29.78 29.99 127,800 -0.14(-0.46%)
Jun 17, 2003 30.44 30.55 29.87 30.13 219,200 -0.31(-1.02%)
Jun 16, 2003 29.65 30.57 29.65 30.44 274,400 +0.89(+3.01%)
Jun 13, 2003 29.86 29.92 29.45 29.55 225,900 -0.27(-0.91%)
Jun 12, 2003 29.97 30.00 29.65 29.82 148,300 -0.13(-0.43%)
Jun 11, 2003 29.95 29.98 29.75 29.95 117,200 +0.05(+0.17%)
Jun 10, 2003 29.40 29.96 29.32 29.90 216,800 +0.57(+1.94%)
Jun 09, 2003 29.78 29.78 29.30 29.33 512,100 -0.65(-2.17%)
Jun 06, 2003 30.11 30.12 29.85 29.98 218,300 +0.11(+0.37%)
Jun 05, 2003 30.01 30.01 29.76 29.87 103,900 -0.13(-0.43%)
Jun 04, 2003 29.78 30.10 29.76 30.00 170,800 +0.30(+1.01%)
Jun 03, 2003 29.75 29.75 29.65 29.70 111,700 +0.05(+0.17%)
Jun 02, 2003 29.80 29.82 29.50 29.65 199,900 -0.11(-0.37%)
May 30, 2003 28.95 29.90 28.95 29.76 273,700 +0.72(+2.48%)
May 29, 2003 29.84 29.97 28.52 29.04 310,800 -0.79(-2.65%)
May 28, 2003 29.97 29.99 29.81 29.83 189,500 -0.10(-0.33%)
May 27, 2003 29.87 29.93 29.60 29.93 133,800 +0.07(+0.23%)
May 23, 2003 29.62 29.95 29.50 29.86 92,800 +0.30(+1.01%)
May 22, 2003 29.54 29.59 29.40 29.56 142,900 +0.04(+0.14%)
May 21, 2003 29.37 29.53 29.24 29.52 106,000 +0.09(+0.31%)
May 20, 2003 29.31 29.44 29.26 29.43 248,700 +0.18(+0.62%)
May 19, 2003 29.18 29.37 28.51 29.25 98,600 -0.13(-0.44%)
May 16, 2003 29.30 29.41 29.15 29.38 155,300 +0.06(+0.20%)
May 15, 2003 29.30 29.40 29.17 29.32 184,900 +0.11(+0.38%)
May 14, 2003 29.19 29.34 29.04 29.21 100,400 -0.03(-0.10%)
May 13, 2003 29.35 29.38 29.15 29.24 113,600 -0.14(-0.48%)
May 12, 2003 29.30 29.45 29.15 29.38 123,700 +0.18(+0.62%)
May 09, 2003 29.09 29.29 28.92 29.20 192,400 +0.25(+0.86%)
May 08, 2003 28.85 28.98 28.51 28.95 85,800 +0.09(+0.31%)
May 07, 2003 28.85 28.92 28.69 28.86 164,100 -0.04(-0.14%)
May 06, 2003 28.50 28.91 28.50 28.90 156,500 +0.36(+1.26%)
May 05, 2003 28.43 28.70 28.25 28.54 204,300 +0.07(+0.25%)
May 02, 2003 28.38 28.51 28.34 28.47 186,600 +0.09(+0.32%)
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.