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, 2009 35.62 35.66 33.73 34.07 3,651,449 -1.41(-3.97%)
Apr 29, 2009 35.13 35.85 34.74 35.48 3,027,701 +0.72(+2.07%)
Apr 28, 2009 33.04 35.59 32.85 34.76 3,232,322 +1.14(+3.39%)
Apr 27, 2009 33.65 34.42 32.75 33.62 4,027,102 -1.01(-2.92%)
Apr 24, 2009 33.69 35.33 33.24 34.63 4,364,933 +0.91(+2.70%)
Apr 23, 2009 32.14 33.90 31.58 33.72 3,483,872 +1.90(+5.97%)
Apr 22, 2009 32.43 33.67 31.71 31.82 4,763,324 -1.86(-5.52%)
Apr 21, 2009 30.79 33.95 30.16 33.68 5,846,695 +2.72(+8.79%)
Apr 20, 2009 32.94 33.19 30.82 30.96 4,044,967 -2.73(-8.10%)
Apr 17, 2009 34.01 34.84 33.25 33.69 3,948,641 -0.91(-2.63%)
Apr 16, 2009 34.37 35.54 32.65 34.60 4,008,204 +0.08(+0.23%)
Apr 15, 2009 32.24 34.67 31.55 34.52 3,971,018 +2.25(+6.97%)
Apr 14, 2009 34.63 34.71 32.02 32.27 4,856,215 -3.04(-8.61%)
Apr 13, 2009 34.45 35.88 34.10 35.31 2,816,426 +0.00(+0.00%)
Apr 09, 2009 32.81 35.35 32.37 35.31 4,687,821 +3.08(+9.56%)
Apr 08, 2009 31.57 32.29 31.17 32.23 2,935,324 +0.89(+2.84%)
Apr 07, 2009 32.98 33.57 31.29 31.34 4,512,290 -2.51(-7.42%)
Apr 06, 2009 33.22 34.47 32.53 33.85 3,534,794 +0.17(+0.50%)
Apr 03, 2009 31.87 33.75 30.65 33.68 4,416,274 +1.43(+4.43%)
Apr 02, 2009 31.47 32.67 30.25 32.25 4,721,021 +1.94(+6.40%)
Apr 01, 2009 30.03 30.91 29.62 30.31 2,821,592 -0.28(-0.92%)
Mar 31, 2009 28.48 30.73 28.48 30.59 4,832,666 +2.44(+8.67%)
Mar 30, 2009 29.57 29.78 27.99 28.15 3,624,512 -2.83(-9.13%)
Mar 26, 2009 32.49 32.76 29.92 30.98 4,616,903 -1.19(-3.70%)
Mar 25, 2009 32.22 33.31 29.87 32.17 3,584,323 -0.22(-0.68%)
Mar 24, 2009 34.24 35.02 32.00 32.39 4,069,177 -2.43(-6.98%)
Mar 23, 2009 31.97 34.86 31.94 34.82 4,550,489 +4.60(+15.22%)
Mar 20, 2009 31.33 31.80 30.16 30.22 3,923,773 -1.07(-3.42%)
Mar 19, 2009 33.64 34.01 31.20 31.29 3,295,865 -2.16(-6.45%)
Mar 18, 2009 31.81 33.54 30.83 33.45 3,756,865 +1.34(+4.16%)
Mar 17, 2009 29.84 32.18 29.05 32.11 3,765,973 +2.24(+7.50%)
Mar 16, 2009 31.94 32.28 29.81 29.87 4,095,893 -2.00(-6.28%)
Mar 13, 2009 32.48 32.56 30.75 31.87 0 -0.61(-1.88%)
Mar 12, 2009 30.74 32.68 30.12 32.48 3,961,093 +1.74(+5.66%)
Mar 11, 2009 30.92 31.51 29.69 30.74 4,208,716 +0.00(+0.00%)
Mar 10, 2009 28.13 30.74 27.95 30.74 5,672,998 +2.87(+10.30%)
Mar 09, 2009 26.89 27.99 26.48 27.87 2,993,185 +0.60(+2.20%)
Mar 06, 2009 27.67 28.13 25.86 27.27 0 -0.39(-1.41%)
Mar 05, 2009 28.88 29.30 27.32 27.66 3,918,755 -1.90(-6.43%)
Mar 04, 2009 29.96 30.25 28.82 29.56 4,470,644 +0.87(+3.03%)
Mar 02, 2009 29.77 30.35 28.68 28.69 4,464,526 -2.08(-6.76%)
Feb 27, 2009 30.57 32.32 30.57 30.77 0 -0.79(-2.50%)
Feb 26, 2009 33.27 33.77 31.18 31.56 4,327,020 -1.21(-3.69%)
Feb 25, 2009 32.90 33.92 31.49 32.77 3,539,215 -0.68(-2.03%)
Feb 24, 2009 31.08 33.62 30.89 33.45 4,187,937 +2.34(+7.52%)
Feb 23, 2009 33.00 33.17 30.91 31.11 4,403,410 -1.49(-4.57%)
Feb 21, 2009 29.76 32.71 28.45 32.60 0 +0.00(+0.00%)
Feb 20, 2009 29.76 32.71 28.45 32.60 0 +2.68(+8.96%)
Feb 19, 2009 31.99 32.49 29.63 29.92 2,665,092 -1.70(-5.38%)
Feb 18, 2009 31.98 32.29 30.82 31.62 2,458,214 +0.30(+0.96%)
Feb 17, 2009 31.66 32.09 31.01 31.32 3,639,033 -0.92(-2.85%)
Feb 14, 2009 33.78 33.97 32.20 32.24 0 +0.00(+0.00%)
Feb 13, 2009 33.78 33.97 32.20 32.24 0 -1.74(-5.12%)
Feb 12, 2009 34.26 34.66 31.91 33.98 4,331,481 -1.12(-3.19%)
Feb 11, 2009 34.93 35.71 34.22 35.10 3,288,872 +0.45(+1.30%)
Feb 10, 2009 37.04 37.52 34.57 34.65 3,643,334 -2.87(-7.65%)
Feb 09, 2009 37.69 37.73 36.50 37.52 1,538,876 -0.07(-0.19%)
Feb 06, 2009 35.79 37.74 35.38 37.59 0 +1.95(+5.47%)
Feb 05, 2009 36.02 36.64 35.09 35.64 3,437,593 -1.30(-3.52%)
Feb 04, 2009 38.21 38.57 36.65 36.94 2,401,117 -1.08(-2.84%)
Feb 03, 2009 38.93 38.95 37.60 38.02 2,163,245 -0.58(-1.50%)
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.