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, 2002 27.50 28.20 27.47 28.20 202,200 +0.70(+2.55%)
Apr 29, 2002 27.90 27.90 27.47 27.50 139,500 -0.35(-1.26%)
Apr 26, 2002 27.99 28.00 27.76 27.85 147,000 -0.73(-2.55%)
Apr 25, 2002 28.45 28.64 28.40 28.58 92,100 +0.21(+0.74%)
Apr 24, 2002 28.25 28.58 28.25 28.37 119,200 +0.27(+0.96%)
Apr 23, 2002 27.85 28.24 27.79 28.10 170,400 +0.35(+1.26%)
Apr 22, 2002 28.45 28.45 27.68 27.75 208,300 -0.54(-1.91%)
Apr 19, 2002 28.90 29.10 28.28 28.29 145,100 -0.49(-1.70%)
Apr 18, 2002 28.15 28.90 28.11 28.78 232,200 +0.31(+1.09%)
Apr 17, 2002 28.90 29.11 28.35 28.47 358,500 -0.53(-1.83%)
Apr 16, 2002 30.20 30.35 28.78 29.00 532,900 -1.55(-5.07%)
Apr 15, 2002 31.50 31.50 30.38 30.55 197,100 -1.27(-3.99%)
Apr 12, 2002 30.50 31.82 30.50 31.82 199,800 +1.26(+4.12%)
Apr 11, 2002 30.33 30.70 30.15 30.56 174,700 +0.21(+0.69%)
Apr 10, 2002 29.73 30.40 29.73 30.35 219,200 +0.50(+1.68%)
Apr 09, 2002 29.60 29.85 29.45 29.85 830,000 +0.40(+1.36%)
Apr 08, 2002 29.02 29.48 28.91 29.45 106,600 +0.30(+1.03%)
Apr 05, 2002 29.10 29.20 28.83 29.15 82,200 +0.16(+0.55%)
Apr 04, 2002 28.45 29.00 28.41 28.99 119,300 +0.61(+2.15%)
Apr 03, 2002 28.38 28.52 28.32 28.38 60,200 +0.06(+0.21%)
Apr 02, 2002 28.18 28.48 28.05 28.32 97,300 +0.17(+0.60%)
Apr 01, 2002 27.92 28.22 27.83 28.15 73,100 +0.23(+0.82%)
Mar 29, 2002 27.85 27.99 27.75 27.92 93,000 +0.00(+0.00%)
Mar 28, 2002 27.85 27.99 27.75 27.92 93,000 -0.04(-0.14%)
Mar 27, 2002 27.97 27.97 27.80 27.96 54,600 -0.01(-0.04%)
Mar 26, 2002 27.61 27.97 27.56 27.97 83,700 +0.36(+1.30%)
Mar 25, 2002 27.75 27.83 27.40 27.61 75,400 -0.24(-0.86%)
Mar 22, 2002 27.78 27.98 27.69 27.85 78,800 +0.07(+0.25%)
Mar 21, 2002 27.30 27.78 27.25 27.78 79,100 +0.46(+1.68%)
Mar 20, 2002 27.45 27.54 27.30 27.32 69,900 -0.28(-1.01%)
Mar 19, 2002 27.45 27.60 27.39 27.60 59,000 +0.05(+0.18%)
Mar 18, 2002 27.55 27.65 27.32 27.55 69,500 +0.10(+0.36%)
Mar 15, 2002 26.85 27.80 26.85 27.45 172,600 +0.40(+1.48%)
Mar 14, 2002 26.85 27.10 26.74 27.05 150,200 +0.18(+0.67%)
Mar 13, 2002 26.88 26.99 26.80 26.87 82,800 -0.01(-0.04%)
Mar 12, 2002 26.82 27.00 26.73 26.88 106,300 -0.21(-0.78%)
Mar 11, 2002 27.10 27.34 27.03 27.09 114,900 -0.42(-1.53%)
Mar 08, 2002 27.60 27.64 27.41 27.51 88,400 -0.09(-0.33%)
Mar 07, 2002 27.78 27.90 27.56 27.60 119,900 -0.31(-1.11%)
Mar 06, 2002 27.65 27.91 27.42 27.91 340,000 +0.31(+1.12%)
Mar 05, 2002 27.60 27.94 27.45 27.60 189,800 -0.18(-0.65%)
Mar 04, 2002 27.60 27.97 27.45 27.78 156,600 +0.12(+0.43%)
Mar 01, 2002 27.20 27.71 27.00 27.66 207,400 +0.46(+1.69%)
Feb 28, 2002 27.50 27.57 27.19 27.20 152,900 -0.25(-0.91%)
Feb 27, 2002 27.45 27.45 27.25 27.45 76,900 +0.00(+0.00%)
Feb 26, 2002 27.70 27.70 27.25 27.45 100,900 -0.14(-0.51%)
Feb 25, 2002 27.65 27.75 27.50 27.59 105,500 -0.16(-0.58%)
Feb 22, 2002 27.51 27.75 27.50 27.75 123,000 +0.25(+0.91%)
Feb 21, 2002 28.30 28.30 27.45 27.50 115,000 -0.80(-2.83%)
Feb 20, 2002 27.50 28.30 27.50 28.30 136,800 +0.80(+2.91%)
Feb 19, 2002 27.59 27.59 27.40 27.50 146,300 -0.08(-0.29%)
Feb 18, 2002 27.35 27.65 27.30 27.58 85,300 +0.00(+0.00%)
Feb 15, 2002 27.35 27.65 27.30 27.58 85,300 +0.30(+1.10%)
Feb 14, 2002 27.41 27.69 27.25 27.28 151,300 -0.12(-0.44%)
Feb 13, 2002 27.22 27.40 27.15 27.40 102,400 +0.21(+0.77%)
Feb 12, 2002 27.20 27.34 27.11 27.19 62,800 -0.08(-0.29%)
Feb 11, 2002 27.15 27.33 27.04 27.27 50,000 +0.02(+0.07%)
Feb 08, 2002 27.24 27.34 27.06 27.25 88,800 +0.00(+0.00%)
Feb 07, 2002 27.04 27.34 27.04 27.25 126,600 +0.21(+0.78%)
Feb 06, 2002 27.50 27.50 27.00 27.04 364,700 -0.46(-1.67%)
Feb 05, 2002 27.35 27.51 27.16 27.50 100,300 +0.20(+0.73%)
Feb 04, 2002 27.05 27.47 27.00 27.30 122,700 +0.12(+0.44%)
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.