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 (%)
Aug 30, 2002 28.45 28.49 28.26 28.40 184,200 +0.07(+0.25%)
Aug 29, 2002 28.35 28.40 28.21 28.33 89,300 +0.03(+0.11%)
Aug 28, 2002 28.23 28.49 28.12 28.30 800,000 +0.04(+0.14%)
Aug 27, 2002 28.60 28.62 28.20 28.26 111,000 -0.19(-0.67%)
Aug 26, 2002 28.35 28.50 28.18 28.45 119,700 +0.22(+0.78%)
Aug 23, 2002 28.38 28.39 28.21 28.23 87,100 -0.07(-0.25%)
Aug 22, 2002 28.30 28.39 28.20 28.30 125,000 -0.05(-0.18%)
Aug 21, 2002 28.40 28.40 28.02 28.35 162,800 +0.10(+0.35%)
Aug 20, 2002 28.30 28.38 27.82 28.25 126,500 -0.10(-0.35%)
Aug 16, 2002 28.30 28.62 28.16 28.35 132,800 -0.05(-0.18%)
Aug 15, 2002 28.52 28.73 28.29 28.40 73,400 -0.20(-0.70%)
Aug 14, 2002 28.20 28.60 28.00 28.60 111,400 +0.36(+1.27%)
Aug 13, 2002 28.35 28.78 28.21 28.24 140,800 -0.26(-0.91%)
Aug 12, 2002 28.70 28.75 28.20 28.50 160,000 -0.95(-3.23%)
Aug 07, 2002 29.05 29.45 28.84 29.45 131,300 +0.35(+1.20%)
Aug 06, 2002 28.60 29.10 28.45 29.10 141,100 +0.62(+2.18%)
Aug 05, 2002 28.85 28.85 28.39 28.48 80,200 -0.27(-0.94%)
Aug 02, 2002 29.25 29.29 28.65 28.75 81,500 -0.35(-1.20%)
Aug 01, 2002 29.40 29.49 28.69 29.10 99,800 -0.40(-1.36%)
Jul 31, 2002 29.15 29.50 28.94 29.50 203,700 +0.11(+0.37%)
Jul 30, 2002 29.23 29.60 28.45 29.39 234,500 +0.21(+0.72%)
Jul 29, 2002 28.40 29.30 28.40 29.18 228,900 +0.22(+0.76%)
Jul 26, 2002 27.95 29.05 27.90 28.96 208,500 +0.96(+3.43%)
Jul 25, 2002 27.00 28.31 26.60 28.00 237,300 +0.90(+3.32%)
Jul 24, 2002 25.50 27.10 24.14 27.10 457,300 +0.35(+1.31%)
Jul 23, 2002 27.00 27.53 26.34 26.75 320,100 -0.41(-1.51%)
Jul 22, 2002 28.45 28.77 25.87 27.16 384,200 -1.14(-4.03%)
Jul 19, 2002 29.00 29.00 28.15 28.30 760,300 -0.70(-2.41%)
Jul 17, 2002 28.70 29.19 28.60 29.00 234,900 +0.69(+2.44%)
Jul 12, 2002 27.87 28.42 27.87 28.31 153,600 +0.45(+1.62%)
Jul 11, 2002 28.65 28.68 27.45 27.86 227,800 -0.84(-2.93%)
Jul 10, 2002 29.00 29.10 28.70 28.70 152,400 -0.25(-0.86%)
Jul 09, 2002 28.80 28.95 28.80 28.95 97,700 +0.15(+0.52%)
Jul 08, 2002 28.95 28.95 28.80 28.80 143,500 -0.13(-0.45%)
Jul 05, 2002 28.85 29.15 28.55 28.93 40,900 +0.28(+0.98%)
Jul 04, 2002 28.75 29.13 28.17 28.65 156,600 +0.00(+0.00%)
Jul 03, 2002 28.75 29.13 28.17 28.65 156,600 -0.30(-1.04%)
Jul 02, 2002 29.70 29.78 28.55 28.95 224,200 -0.65(-2.20%)
Jul 01, 2002 29.76 29.95 29.35 29.60 204,000 -0.35(-1.17%)
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%)
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.