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 29, 2016 14.68 15.01 14.62 14.88 2,657,826 +0.28(+1.89%)
Jan 28, 2016 14.94 15.08 14.60 14.60 2,054,942 -0.25(-1.66%)
Jan 27, 2016 15.18 15.19 14.73 14.85 1,755,130 -0.37(-2.46%)
Jan 26, 2016 14.98 15.24 14.97 15.22 1,790,772 +0.34(+2.31%)
Jan 25, 2016 15.12 15.24 14.82 14.88 1,754,638 -0.26(-1.69%)
Jan 22, 2016 14.83 15.31 14.77 15.13 1,620,750 +0.45(+3.07%)
Jan 21, 2016 14.64 14.93 14.49 14.68 1,459,523 +0.11(+0.77%)
Jan 20, 2016 14.75 14.78 14.42 14.57 2,473,332 -0.31(-2.10%)
Jan 19, 2016 14.49 14.96 14.43 14.88 1,439,451 +0.45(+3.12%)
Jan 15, 2016 14.21 14.43 14.43 14.43 1,811,278 -0.04(-0.25%)
Jan 14, 2016 14.54 14.60 14.42 14.47 1,530,707 -0.05(-0.32%)
Jan 13, 2016 14.71 14.86 14.46 14.51 1,127,013 -0.20(-1.36%)
Jan 12, 2016 14.85 14.86 14.62 14.71 2,229,785 -0.07(-0.45%)
Jan 11, 2016 14.54 14.97 14.51 14.78 2,191,602 +0.26(+1.80%)
Jan 08, 2016 14.57 14.61 14.44 14.52 1,627,800 -0.04(-0.25%)
Jan 07, 2016 14.45 14.59 14.40 14.56 1,858,738 -0.08(-0.56%)
Jan 06, 2016 14.59 14.77 14.53 14.64 1,460,815 -0.07(-0.45%)
Jan 05, 2016 14.33 14.78 14.33 14.70 1,083,536 +0.40(+2.79%)
Jan 04, 2016 14.35 14.39 14.25 14.30 1,824,654 -0.20(-1.41%)
Dec 31, 2015 14.58 14.51 14.51 14.51 2,835,392 +0.03(+0.18%)
Dec 30, 2015 14.51 14.59 14.41 14.48 1,624,004 -0.03(-0.21%)
Dec 29, 2015 14.42 14.60 14.36 14.51 1,311,504 +0.13(+0.93%)
Dec 28, 2015 14.25 14.42 14.17 14.38 1,139,175 +0.13(+0.90%)
Dec 24, 2015 14.29 14.25 14.25 14.25 377,674 -0.04(-0.29%)
Dec 23, 2015 14.22 14.31 14.01 14.29 1,134,084 +0.11(+0.79%)
Dec 22, 2015 14.16 14.29 14.12 14.18 1,137,832 +0.07(+0.51%)
Dec 21, 2015 14.16 14.33 14.04 14.11 1,091,851 +0.02(+0.11%)
Dec 18, 2015 14.12 14.19 14.00 14.09 3,309,676 -0.10(-0.72%)
Dec 17, 2015 14.35 14.36 14.20 14.20 952,160 -0.12(-0.86%)
Dec 16, 2015 14.24 14.34 14.16 14.32 1,402,427 +0.13(+0.90%)
Dec 15, 2015 14.14 14.26 14.04 14.19 1,141,460 +0.20(+1.43%)
Dec 14, 2015 13.81 14.01 13.81 13.99 1,082,551 +0.15(+1.11%)
Dec 11, 2015 13.65 13.91 13.62 13.84 1,559,471 +0.09(+0.67%)
Dec 10, 2015 13.91 13.96 13.73 13.75 1,242,535 -0.15(-1.11%)
Dec 09, 2015 14.14 14.21 13.82 13.90 1,361,300 -0.08(-0.59%)
Dec 08, 2015 13.88 14.02 13.84 13.98 787,470 +0.07(+0.52%)
Dec 07, 2015 13.87 13.98 13.81 13.91 884,799 +0.02(+0.15%)
Dec 04, 2015 13.79 14.03 13.76 13.89 1,018,131 +0.14(+1.01%)
Dec 03, 2015 13.88 13.97 13.69 13.75 1,059,260 -0.16(-1.18%)
Dec 02, 2015 14.21 14.26 13.91 13.92 1,507,539 -0.33(-2.30%)
Dec 01, 2015 13.98 14.25 13.94 14.24 1,038,211 +0.31(+2.24%)
Nov 30, 2015 13.92 14.04 13.89 13.93 1,483,278 +0.04(+0.26%)
Nov 27, 2015 13.74 14.01 13.74 13.89 773,041 +0.11(+0.82%)
Nov 25, 2015 13.71 13.78 13.78 13.78 818,588 +0.11(+0.82%)
Nov 24, 2015 13.66 13.72 13.54 13.67 964,827 -0.08(-0.56%)
Nov 23, 2015 13.64 13.82 13.56 13.75 1,678,036 +0.11(+0.83%)
Nov 20, 2015 13.46 13.72 13.43 13.63 1,529,497 +0.25(+1.88%)
Nov 19, 2015 13.22 13.42 13.19 13.38 1,525,237 +0.17(+1.32%)
Nov 18, 2015 13.19 13.26 13.13 13.21 1,081,840 +0.05(+0.39%)
Nov 17, 2015 13.18 13.35 13.16 13.16 754,299 -0.06(-0.47%)
Nov 16, 2015 12.97 13.22 12.92 13.22 889,692 +0.24(+1.82%)
Nov 13, 2015 12.92 13.10 12.91 12.98 1,345,965 +0.06(+0.48%)
Nov 12, 2015 12.95 13.08 12.81 12.92 1,015,332 -0.07(-0.55%)
Nov 11, 2015 13.00 13.05 12.94 12.99 972,309 +0.04(+0.27%)
Nov 10, 2015 12.85 13.00 12.82 12.96 1,345,454 +0.14(+1.07%)
Nov 09, 2015 12.90 12.94 12.63 12.82 1,880,140 -0.14(-1.05%)
Nov 06, 2015 13.02 13.14 12.84 12.96 2,911,366 -0.20(-1.54%)
Nov 05, 2015 13.11 13.20 12.95 13.16 3,626,943 +0.08(+0.58%)
Nov 04, 2015 13.25 13.32 13.06 13.08 3,101,523 -0.17(-1.26%)
Nov 03, 2015 13.40 13.40 13.16 13.25 2,279,253 -0.19(-1.39%)
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.