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, 2013 65.58 65.68 63.74 64.49 1,854,753 -1.09(-1.66%)
Jul 30, 2013 65.90 66.36 65.18 65.58 1,149,861 +0.03(+0.05%)
Jul 29, 2013 66.09 66.24 65.52 65.55 827,943 -0.58(-0.88%)
Jul 26, 2013 65.80 66.14 65.18 66.13 892,692 +0.35(+0.53%)
Jul 25, 2013 65.56 66.04 65.11 65.78 1,635,124 +0.10(+0.15%)
Jul 24, 2013 67.82 67.94 65.30 65.68 2,070,854 -2.17(-3.20%)
Jul 23, 2013 67.60 68.09 67.32 67.85 1,011,241 +0.44(+0.65%)
Jul 22, 2013 67.63 67.77 67.14 67.41 1,692,162 -0.36(-0.53%)
Jul 19, 2013 68.71 68.75 67.65 67.77 1,580,593 -0.72(-1.05%)
Jul 18, 2013 68.15 68.51 67.84 68.49 1,121,679 +0.52(+0.77%)
Jul 17, 2013 67.88 68.50 67.83 67.97 1,682,131 +0.17(+0.25%)
Jul 16, 2013 67.56 68.15 67.54 67.80 1,301,021 +0.23(+0.34%)
Jul 15, 2013 67.14 67.67 67.00 67.57 1,030,965 +0.46(+0.69%)
Jul 12, 2013 68.60 68.80 66.71 67.11 2,302,033 -1.49(-2.17%)
Jul 11, 2013 66.62 68.67 66.47 68.60 2,521,505 +2.92(+4.45%)
Jul 10, 2013 65.62 66.06 64.91 65.68 1,809,479 -0.04(-0.06%)
Jul 09, 2013 65.15 65.82 64.93 65.72 1,868,644 +0.97(+1.50%)
Jul 08, 2013 65.36 66.12 64.53 64.75 1,974,675 -0.47(-0.72%)
Jul 05, 2013 66.36 66.47 63.25 65.22 2,135,596 -0.84(-1.27%)
Jul 03, 2013 66.77 66.88 65.50 66.06 1,447,922 -0.81(-1.21%)
Jul 02, 2013 66.44 67.44 66.35 66.87 2,528,348 +0.48(+0.72%)
Jul 01, 2013 67.56 67.68 66.24 66.39 1,603,064 -0.64(-0.95%)
Jun 28, 2013 67.25 67.63 66.51 67.03 2,602,281 -0.10(-0.15%)
Jun 27, 2013 65.66 67.22 65.66 67.13 2,077,434 +1.64(+2.50%)
Jun 26, 2013 64.87 65.63 64.81 65.49 2,829,602 +1.10(+1.71%)
Jun 25, 2013 63.79 64.87 63.14 64.39 2,342,807 +1.12(+1.77%)
Jun 24, 2013 62.94 64.60 61.86 63.27 2,895,543 -0.08(-0.13%)
Jun 21, 2013 62.59 63.83 61.62 63.35 5,345,033 +1.25(+2.01%)
Jun 20, 2013 65.07 65.07 61.85 62.10 3,636,155 -3.30(-5.05%)
Jun 19, 2013 68.14 68.29 65.31 65.40 2,490,501 -2.75(-4.04%)
Jun 18, 2013 67.64 68.59 67.64 68.15 1,850,021 +0.56(+0.83%)
Jun 17, 2013 67.65 68.10 67.14 67.59 2,075,094 +0.22(+0.33%)
Jun 14, 2013 66.90 68.10 66.73 67.37 2,071,767 +0.41(+0.61%)
Jun 13, 2013 65.16 67.16 65.01 66.96 2,985,534 +1.46(+2.23%)
Jun 12, 2013 67.20 67.30 65.31 65.50 1,886,063 -1.32(-1.98%)
Jun 11, 2013 66.86 67.53 66.60 66.82 1,507,423 -0.50(-0.74%)
Jun 10, 2013 68.28 68.44 67.01 67.32 1,784,345 -0.97(-1.42%)
Jun 07, 2013 68.18 68.50 67.47 68.29 2,241,305 +0.36(+0.53%)
Jun 06, 2013 67.00 67.95 66.47 67.93 2,185,555 +1.08(+1.62%)
Jun 05, 2013 67.43 67.58 66.67 66.85 1,564,732 -0.75(-1.11%)
Jun 04, 2013 68.77 68.94 67.58 67.60 1,768,358 -0.79(-1.16%)
Jun 03, 2013 67.38 68.69 66.70 68.39 2,435,170 +0.36(+0.53%)
May 31, 2013 69.00 69.73 67.99 68.03 4,531,253 -1.39(-2.00%)
May 30, 2013 69.73 70.56 69.29 69.42 2,272,878 -0.32(-0.46%)
May 29, 2013 71.20 71.20 69.25 69.74 4,557,072 -2.17(-3.02%)
May 28, 2013 74.62 74.77 71.53 71.91 2,906,849 -2.13(-2.88%)
May 24, 2013 73.96 74.23 72.83 74.04 3,717,676 -0.28(-0.38%)
May 23, 2013 76.42 76.42 74.20 74.32 3,814,079 -2.97(-3.84%)
May 22, 2013 79.14 80.07 76.83 77.29 3,971,466 -1.69(-2.14%)
May 21, 2013 78.00 79.13 77.88 78.98 3,068,313 +1.24(+1.60%)
May 20, 2013 77.95 78.05 77.37 77.74 1,825,181 -0.21(-0.27%)
May 17, 2013 77.40 77.96 76.98 77.95 3,777,176 +0.93(+1.21%)
May 16, 2013 77.05 77.40 76.69 77.02 2,023,985 -0.28(-0.36%)
May 15, 2013 76.04 77.30 75.60 77.30 2,039,720 +1.47(+1.94%)
May 13, 2013 75.50 75.94 75.25 75.83 2,100,762 +0.35(+0.46%)
May 10, 2013 75.25 75.48 74.75 75.48 2,730,396 +0.78(+1.04%)
May 09, 2013 73.58 74.94 73.55 74.70 14,182,854 +0.55(+0.74%)
May 08, 2013 74.97 75.12 73.90 74.15 2,650,290 -1.47(-1.94%)
May 07, 2013 75.26 75.82 75.00 75.62 2,007,201 +0.50(+0.67%)
May 06, 2013 74.85 75.43 74.67 75.12 1,348,500 +0.22(+0.29%)
May 03, 2013 74.97 75.58 74.74 74.90 1,773,520 -0.68(-0.90%)
May 02, 2013 75.15 76.00 75.08 75.58 1,222,011 +0.52(+0.69%)
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.