Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.40 31.96 31.36 31.73 359,994 +0.21(+0.67%)
Jan 30, 2007 31.48 31.65 31.34 31.52 270,497 +0.02(+0.05%)
Jan 29, 2007 31.35 31.76 31.31 31.50 333,145 +0.13(+0.43%)
Jan 26, 2007 31.04 31.42 30.51 31.37 267,691 +0.42(+1.35%)
Jan 25, 2007 30.82 31.14 30.75 30.95 379,096 +0.13(+0.41%)
Jan 24, 2007 30.62 30.91 30.48 30.82 279,580 +0.20(+0.66%)
Jan 23, 2007 30.42 30.84 30.36 30.62 227,751 +0.17(+0.57%)
Jan 22, 2007 30.80 30.85 30.36 30.45 254,734 -0.54(-1.74%)
Jan 19, 2007 30.59 31.00 30.37 30.99 277,042 +0.40(+1.30%)
Jan 18, 2007 30.84 30.85 30.46 30.59 309,769 -0.22(-0.73%)
Jan 17, 2007 30.93 31.00 30.63 30.81 322,592 -0.12(-0.39%)
Jan 16, 2007 30.73 30.98 30.69 30.93 321,123 +0.39(+1.27%)
Jan 12, 2007 30.16 30.54 30.16 30.54 238,304 +0.36(+1.19%)
Jan 11, 2007 29.76 30.41 29.76 30.18 235,499 +0.43(+1.43%)
Jan 10, 2007 29.27 29.76 29.14 29.76 185,941 +0.32(+1.09%)
Jan 09, 2007 28.87 29.58 28.82 29.44 263,551 +0.46(+1.60%)
Jan 08, 2007 29.20 29.23 28.63 28.97 226,282 -0.22(-0.77%)
Jan 05, 2007 29.01 29.71 28.91 29.20 285,591 -0.49(-1.64%)
Jan 04, 2007 29.53 29.89 29.35 29.68 350,377 -0.04(-0.13%)
Jan 03, 2007 29.78 30.27 29.24 29.72 442,279 +0.12(+0.40%)
Dec 29, 2006 29.65 29.91 29.52 29.60 225,080 +0.02(+0.08%)
Dec 28, 2006 29.42 29.77 29.41 29.58 140,658 +0.04(+0.13%)
Dec 27, 2006 29.20 29.56 29.20 29.54 201,837 +0.49(+1.70%)
Dec 26, 2006 28.45 29.13 28.45 29.05 191,151 +0.56(+1.97%)
Dec 22, 2006 28.56 28.71 28.27 28.49 250,861 -0.13(-0.47%)
Dec 21, 2006 28.93 29.19 28.58 28.62 366,139 -0.35(-1.21%)
Dec 20, 2006 28.22 29.00 28.22 28.97 540,994 +0.75(+2.65%)
Dec 19, 2006 28.49 28.50 28.11 28.22 275,706 -0.40(-1.39%)
Dec 18, 2006 28.97 29.14 28.45 28.62 167,641 -0.23(-0.80%)
Dec 15, 2006 28.93 29.20 28.76 28.85 591,620 -0.07(-0.23%)
Dec 14, 2006 29.11 29.42 28.91 28.92 275,573 -0.19(-0.64%)
Dec 13, 2006 29.38 29.52 28.89 29.11 307,231 -0.23(-0.79%)
Dec 12, 2006 29.65 29.71 29.19 29.34 247,521 -0.26(-0.89%)
Dec 11, 2006 29.51 29.75 29.42 29.60 229,087 +0.10(+0.36%)
Dec 08, 2006 29.55 29.75 29.43 29.50 327,134 -0.11(-0.38%)
Dec 07, 2006 30.03 30.06 29.57 29.61 252,463 -0.35(-1.17%)
Dec 06, 2006 30.14 30.14 29.81 29.96 225,748 -0.17(-0.57%)
Dec 05, 2006 30.52 30.60 30.09 30.13 325,264 -0.19(-0.64%)
Dec 04, 2006 30.24 30.69 30.22 30.33 449,492 +0.22(+0.72%)
Dec 01, 2006 30.25 30.55 29.89 30.11 252,463 -0.26(-0.86%)
Nov 30, 2006 30.30 30.44 30.12 30.37 329,405 +0.10(+0.35%)
Nov 29, 2006 30.09 30.62 29.94 30.27 410,220 +0.30(+1.00%)
Nov 28, 2006 29.94 30.08 29.65 29.97 228,553 +0.07(+0.23%)
Nov 27, 2006 30.11 30.23 29.83 29.90 477,945 -0.44(-1.46%)
Nov 24, 2006 29.94 30.36 29.91 30.34 48,622 +0.25(+0.85%)
Nov 22, 2006 30.03 30.30 29.77 30.09 172,316 +0.06(+0.20%)
Nov 21, 2006 29.70 30.17 29.70 30.03 187,811 +0.31(+1.03%)
Nov 20, 2006 29.43 30.03 29.38 29.72 281,450 +0.47(+1.61%)
Nov 17, 2006 29.26 29.30 29.12 29.25 341,293 -0.02(-0.08%)
Nov 16, 2006 28.69 29.35 28.64 29.27 1,333,784 +0.58(+2.01%)
Nov 15, 2006 28.81 28.84 28.58 28.69 192,887 -0.04(-0.16%)
Nov 14, 2006 28.07 28.74 27.96 28.74 275,973 +0.72(+2.56%)
Nov 13, 2006 28.28 28.37 27.92 28.02 562,500 -0.56(-1.96%)
Nov 10, 2006 28.55 28.66 28.46 28.58 364,536 +0.07(+0.26%)
Nov 09, 2006 28.66 28.76 28.37 28.51 220,004 -0.11(-0.39%)
Nov 08, 2006 28.40 28.84 28.27 28.62 230,156 +0.13(+0.47%)
Nov 07, 2006 28.92 29.01 28.34 28.49 289,866 -0.43(-1.50%)
Nov 06, 2006 28.43 29.94 28.34 28.92 648,258 +0.49(+1.74%)
Nov 03, 2006 28.73 28.88 28.02 28.43 641,311 -0.30(-1.04%)
Nov 02, 2006 29.24 29.55 28.51 28.72 512,274 -0.69(-2.34%)
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.