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 (%)
Sep 29, 2006 39.89 40.09 39.65 40.01 346,400 +0.12(+0.30%)
Sep 28, 2006 39.85 40.00 39.54 39.89 323,900 +0.13(+0.33%)
Sep 27, 2006 39.24 39.78 39.10 39.76 326,300 +0.52(+1.33%)
Sep 26, 2006 39.15 39.39 38.96 39.24 356,400 +0.23(+0.59%)
Sep 25, 2006 39.02 39.04 38.71 39.01 408,700 +0.08(+0.21%)
Sep 22, 2006 38.78 39.19 38.55 38.93 339,600 +0.21(+0.54%)
Sep 21, 2006 39.19 39.25 38.45 38.72 333,700 -0.47(-1.20%)
Sep 20, 2006 39.50 39.50 39.08 39.19 340,600 -0.16(-0.41%)
Sep 19, 2006 39.10 39.35 38.79 39.35 373,300 +0.29(+0.74%)
Sep 18, 2006 38.87 39.07 38.42 39.06 386,900 +0.17(+0.44%)
Sep 15, 2006 38.76 38.89 38.40 38.89 512,300 +0.13(+0.34%)
Sep 14, 2006 38.70 38.79 38.08 38.76 832,700 +0.06(+0.16%)
Sep 13, 2006 40.00 40.07 38.44 38.70 1,731,300 -1.35(-3.37%)
Sep 12, 2006 39.50 40.12 39.33 40.05 255,900 +0.33(+0.83%)
Sep 11, 2006 39.60 39.75 39.25 39.72 149,500 -0.07(-0.18%)
Sep 08, 2006 39.23 39.85 38.97 39.79 194,700 +0.61(+1.56%)
Sep 07, 2006 39.30 39.39 38.82 39.18 213,200 -0.35(-0.89%)
Sep 06, 2006 39.60 39.80 39.42 39.53 203,200 -0.43(-1.08%)
Sep 05, 2006 39.53 40.00 39.53 39.96 257,600 +0.20(+0.50%)
Sep 01, 2006 39.84 39.88 39.48 39.76 188,600 -0.18(-0.45%)
Aug 31, 2006 39.45 39.99 39.40 39.94 234,600 +0.19(+0.48%)
Aug 30, 2006 39.25 39.75 39.20 39.75 397,400 +0.50(+1.27%)
Aug 29, 2006 38.95 39.32 38.76 39.25 397,500 +0.70(+1.82%)
Aug 28, 2006 37.95 38.55 37.91 38.55 121,400 +0.54(+1.42%)
Aug 25, 2006 38.21 38.25 37.86 38.01 135,900 -0.18(-0.47%)
Aug 24, 2006 38.01 38.19 37.90 38.19 136,200 +0.09(+0.24%)
Aug 23, 2006 38.56 38.56 37.95 38.10 136,500 -0.51(-1.32%)
Aug 22, 2006 38.35 38.61 38.01 38.61 242,800 +0.46(+1.21%)
Aug 21, 2006 37.97 38.22 37.75 38.15 164,200 +0.24(+0.63%)
Aug 18, 2006 38.05 38.07 37.60 37.91 178,200 +0.19(+0.50%)
Aug 17, 2006 37.64 37.88 37.51 37.72 213,000 +0.12(+0.32%)
Aug 16, 2006 37.61 37.74 37.60 37.60 160,900 +0.06(+0.16%)
Aug 15, 2006 37.28 37.55 37.23 37.54 164,400 +0.36(+0.97%)
Aug 14, 2006 36.92 37.55 36.89 37.18 210,600 +0.31(+0.84%)
Aug 11, 2006 36.95 36.96 36.64 36.87 149,600 +0.17(+0.46%)
Aug 10, 2006 36.56 36.84 36.26 36.70 131,600 +0.15(+0.41%)
Aug 09, 2006 36.76 36.99 36.55 36.55 174,100 -0.14(-0.38%)
Aug 08, 2006 37.06 37.08 36.69 36.69 188,100 -0.32(-0.86%)
Aug 07, 2006 37.44 37.44 36.87 37.01 182,200 -0.43(-1.15%)
Aug 04, 2006 36.99 37.47 36.99 37.44 157,800 +0.45(+1.22%)
Aug 03, 2006 36.46 36.99 36.32 36.99 158,000 +0.59(+1.62%)
Aug 02, 2006 36.50 36.50 36.19 36.40 208,300 -0.04(-0.11%)
Aug 01, 2006 36.19 36.49 35.97 36.44 272,100 +0.25(+0.69%)
Jul 31, 2006 36.19 36.27 35.92 36.19 330,700 -0.04(-0.11%)
Jul 28, 2006 36.09 36.26 35.81 36.23 302,700 +0.39(+1.09%)
Jul 27, 2006 36.05 36.33 35.72 35.84 240,800 -0.99(-2.69%)
Jul 26, 2006 36.60 36.87 36.49 36.83 306,100 +0.23(+0.63%)
Jul 25, 2006 36.21 36.64 36.13 36.60 312,600 +0.29(+0.80%)
Jul 24, 2006 35.97 36.31 35.81 36.31 199,300 +0.51(+1.42%)
Jul 21, 2006 36.02 36.08 35.73 35.80 232,500 -0.20(-0.56%)
Jul 20, 2006 36.00 36.12 35.82 36.00 291,500 +0.00(+0.00%)
Jul 19, 2006 35.39 36.00 35.32 36.00 277,700 +0.62(+1.75%)
Jul 18, 2006 34.85 35.38 34.82 35.38 294,000 +0.65(+1.87%)
Jul 17, 2006 34.71 34.94 34.61 34.73 269,300 +0.06(+0.17%)
Jul 14, 2006 35.00 35.02 34.57 34.67 256,300 -0.32(-0.91%)
Jul 13, 2006 34.97 35.38 34.91 34.99 293,300 -0.31(-0.88%)
Jul 12, 2006 35.11 35.35 35.03 35.30 243,200 +0.19(+0.54%)
Jul 11, 2006 34.85 35.28 34.80 35.11 331,000 +0.15(+0.43%)
Jul 10, 2006 34.89 35.09 34.86 34.96 336,700 +0.17(+0.49%)
Jul 07, 2006 34.96 35.08 34.73 34.79 342,300 -0.10(-0.29%)
Jul 06, 2006 34.82 34.99 34.69 34.89 210,900 +0.11(+0.32%)
Jul 05, 2006 34.90 34.91 34.55 34.78 382,200 -0.08(-0.23%)
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.