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 (%)
Apr 30, 2015 73.68 73.94 71.53 72.02 3,481,371 -1.94(-2.62%)
Apr 29, 2015 74.89 75.61 73.63 73.96 2,017,263 -1.66(-2.20%)
Apr 28, 2015 75.46 75.97 75.01 75.62 1,182,588 -0.10(-0.13%)
Apr 27, 2015 76.02 76.58 75.45 75.72 1,514,736 -0.14(-0.18%)
Apr 24, 2015 75.79 76.34 75.56 75.86 1,055,256 +0.04(+0.05%)
Apr 23, 2015 75.39 76.01 75.24 75.82 1,289,192 +0.38(+0.50%)
Apr 22, 2015 75.11 75.79 75.07 75.44 1,245,921 +0.21(+0.28%)
Apr 21, 2015 75.63 76.04 75.19 75.23 1,226,202 -0.02(-0.03%)
Apr 20, 2015 75.34 75.68 75.02 75.25 1,105,849 -0.01(-0.01%)
Apr 17, 2015 75.56 76.07 75.02 75.26 1,413,709 -0.37(-0.49%)
Apr 16, 2015 75.20 76.04 74.92 75.63 1,213,638 +0.20(+0.27%)
Apr 15, 2015 76.13 76.58 75.38 75.43 1,633,937 -0.75(-0.98%)
Apr 14, 2015 75.84 76.64 75.84 76.18 1,191,357 +0.69(+0.91%)
Apr 13, 2015 76.06 76.32 75.49 75.49 1,816,541 -0.70(-0.92%)
Apr 10, 2015 76.90 77.24 75.86 76.19 1,454,434 -0.50(-0.65%)
Apr 09, 2015 78.19 78.34 76.53 76.69 1,697,305 -1.55(-1.98%)
Apr 08, 2015 78.35 78.63 77.97 78.24 1,630,287 +0.12(+0.15%)
Apr 07, 2015 79.20 79.20 78.04 78.12 2,749,855 -1.32(-1.66%)
Apr 06, 2015 78.12 79.60 78.11 79.44 2,558,439 +1.61(+2.07%)
Apr 02, 2015 77.83 77.83 77.83 0 +0.63(+0.82%)
Apr 01, 2015 77.46 77.46 76.78 77.20 2,044,174 -0.16(-0.21%)
Mar 31, 2015 78.43 78.65 77.30 77.36 3,228,179 -1.35(-1.72%)
Mar 30, 2015 78.03 78.77 77.59 78.71 1,665,376 +0.93(+1.20%)
Mar 27, 2015 77.59 78.26 77.59 77.78 1,798,554 +0.38(+0.49%)
Mar 26, 2015 77.46 78.00 77.17 77.40 1,946,138 -0.53(-0.68%)
Mar 25, 2015 79.19 79.60 77.78 77.93 1,874,552 -1.16(-1.47%)
Mar 24, 2015 79.19 79.65 78.79 79.09 2,463,456 -0.31(-0.39%)
Mar 23, 2015 78.93 80.35 78.76 79.40 2,300,204 +0.27(+0.34%)
Mar 20, 2015 76.55 79.13 76.55 79.13 6,907,595 +2.35(+3.06%)
Mar 19, 2015 77.05 77.64 76.61 76.78 2,538,149 -0.19(-0.25%)
Mar 18, 2015 74.67 77.29 74.30 76.97 3,301,702 +2.31(+3.09%)
Mar 17, 2015 75.20 75.64 74.58 74.66 2,510,184 -0.54(-0.72%)
Mar 16, 2015 75.26 76.22 75.03 75.20 2,653,155 +0.18(+0.24%)
Mar 13, 2015 75.36 75.74 74.61 75.02 1,414,972 -0.28(-0.37%)
Mar 12, 2015 74.59 75.40 74.59 75.30 2,030,424 +1.07(+1.44%)
Mar 11, 2015 74.81 75.14 73.87 74.23 1,924,436 -0.70(-0.93%)
Mar 10, 2015 74.21 75.45 74.13 74.93 3,302,852 +0.54(+0.73%)
Mar 09, 2015 73.92 74.60 73.67 74.39 2,935,329 +0.77(+1.05%)
Mar 06, 2015 75.61 75.61 73.22 73.62 4,831,263 -3.06(-3.99%)
Mar 05, 2015 77.02 77.75 76.66 76.68 2,015,054 -0.04(-0.05%)
Mar 04, 2015 77.57 76.53 76.72 2,064,227 -0.85(-1.10%)
Mar 03, 2015 76.93 77.57 1,964,611 +0.19(+0.25%)
Mar 02, 2015 77.44 78.43 77.23 77.38 2,900,086 +0.27(+0.35%)
Feb 27, 2015 76.34 77.12 75.65 77.11 2,660,056 +1.04(+1.37%)
Feb 26, 2015 75.96 76.07 2,865,001 -1.56(-2.01%)
Feb 25, 2015 76.90 78.34 76.83 77.63 4,391,160 +1.13(+1.48%)
Feb 24, 2015 76.30 77.53 76.05 76.50 16,363,897 -2.19(-2.78%)
Feb 23, 2015 78.04 78.73 77.57 78.69 2,951,669 +0.64(+0.82%)
Feb 20, 2015 76.66 78.45 76.35 78.05 4,007,942 +1.83(+2.40%)
Feb 19, 2015 77.79 77.79 76.06 76.22 2,005,695 -1.89(-2.42%)
Feb 18, 2015 77.17 78.17 76.24 78.11 2,259,648 +1.14(+1.48%)
Feb 17, 2015 76.78 77.95 76.63 76.97 1,711,405 -0.15(-0.19%)
Feb 13, 2015 77.12 77.12 77.12 0 -0.33(-0.43%)
Feb 12, 2015 77.34 77.80 76.85 77.45 1,613,897 +0.21(+0.27%)
Feb 11, 2015 77.68 78.24 76.39 77.24 2,511,442 -0.26(-0.34%)
Feb 10, 2015 77.07 77.71 76.51 77.50 2,144,856 +0.43(+0.56%)
Feb 09, 2015 77.18 77.78 76.96 77.07 1,886,242 -0.18(-0.23%)
Feb 06, 2015 81.10 81.10 76.97 77.25 3,838,441 -4.38(-5.37%)
Feb 05, 2015 81.22 81.70 80.40 81.63 1,882,813 +0.91(+1.13%)
Feb 04, 2015 81.50 81.50 80.33 80.72 2,596,933 -1.04(-1.27%)
Feb 03, 2015 82.00 82.00 80.35 81.76 2,884,592 -0.19(-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.