Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

15.35 +0.31 (+2.06%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.96 29.44 28.95 29.44 212,699 +0.49(+1.70%)
Sep 29, 2005 28.42 28.95 28.21 28.95 188,566 +0.52(+1.83%)
Sep 28, 2005 28.87 28.99 28.24 28.43 171,114 -0.44(-1.52%)
Sep 27, 2005 29.01 29.01 28.48 28.87 178,204 -0.13(-0.46%)
Sep 26, 2005 28.57 29.00 28.57 29.00 229,061 +0.43(+1.52%)
Sep 23, 2005 28.57 28.71 28.15 28.57 121,893 +0.07(+0.23%)
Sep 22, 2005 28.31 28.59 27.97 28.50 246,922 +0.03(+0.10%)
Sep 21, 2005 28.75 28.75 28.41 28.47 224,698 -0.32(-1.12%)
Sep 20, 2005 28.75 28.86 28.69 28.79 260,557 +0.07(+0.23%)
Sep 19, 2005 28.77 28.80 28.57 28.73 194,156 -0.06(-0.20%)
Sep 16, 2005 28.82 29.02 28.65 28.79 248,695 +0.01(+0.03%)
Sep 15, 2005 28.71 28.90 28.61 28.78 152,843 +0.07(+0.26%)
Sep 14, 2005 28.34 28.75 28.34 28.71 242,968 +0.37(+1.29%)
Sep 13, 2005 28.63 28.73 28.32 28.34 128,710 -0.34(-1.20%)
Sep 12, 2005 28.71 28.86 28.58 28.68 80,444 -0.10(-0.36%)
Sep 09, 2005 28.65 28.82 28.52 28.79 100,486 +0.13(+0.46%)
Sep 08, 2005 28.60 28.73 28.47 28.66 100,623 -0.01(-0.05%)
Sep 07, 2005 28.94 29.01 28.63 28.67 130,483 -0.33(-1.14%)
Sep 06, 2005 28.38 29.05 28.38 29.00 180,658 +0.54(+1.88%)
Sep 02, 2005 28.60 28.65 28.26 28.46 208,882 +0.03(+0.10%)
Sep 01, 2005 28.38 28.99 28.27 28.43 242,150 +0.05(+0.18%)
Aug 31, 2005 27.61 28.38 27.50 28.38 305,142 +0.84(+3.06%)
Aug 30, 2005 27.54 27.65 27.44 27.54 153,525 -0.05(-0.19%)
Aug 29, 2005 27.69 27.75 27.41 27.59 176,568 -0.12(-0.45%)
Aug 26, 2005 28.20 28.23 27.69 27.72 195,792 -0.45(-1.59%)
Aug 25, 2005 28.04 28.30 27.98 28.16 147,389 +0.18(+0.63%)
Aug 24, 2005 27.72 28.23 27.72 27.99 191,702 +0.22(+0.79%)
Aug 23, 2005 27.58 27.97 27.58 27.77 139,890 +0.18(+0.66%)
Aug 22, 2005 27.66 27.72 27.50 27.58 238,060 +0.01(+0.05%)
Aug 19, 2005 27.64 27.67 27.40 27.57 175,749 -0.10(-0.37%)
Aug 18, 2005 27.63 27.78 27.52 27.67 218,971 +0.05(+0.19%)
Aug 17, 2005 28.02 28.08 27.61 27.62 202,610 -0.43(-1.54%)
Aug 16, 2005 27.95 28.23 27.91 28.05 142,481 +0.07(+0.26%)
Aug 15, 2005 28.20 28.27 27.94 27.98 277,736 -0.22(-0.78%)
Aug 12, 2005 28.07 28.24 27.87 28.20 165,796 +0.08(+0.29%)
Aug 11, 2005 27.91 28.16 27.82 28.12 238,605 -0.28(-0.98%)
Aug 10, 2005 28.36 28.74 28.25 28.40 183,248 +0.21(+0.75%)
Aug 09, 2005 27.87 28.82 27.87 28.19 233,015 +0.26(+0.92%)
Aug 08, 2005 28.57 28.57 27.83 27.93 459,894 -0.75(-2.61%)
Aug 05, 2005 29.61 29.61 28.35 28.68 471,893 -0.93(-3.15%)
Aug 04, 2005 30.25 30.25 29.45 29.61 212,427 -0.64(-2.11%)
Aug 03, 2005 30.20 30.25 29.89 30.25 139,890 +0.07(+0.22%)
Aug 02, 2005 29.84 30.18 29.75 30.18 161,160 +0.40(+1.35%)
Aug 01, 2005 30.01 30.08 29.76 29.78 230,697 -0.19(-0.64%)
Jul 29, 2005 30.24 30.24 29.86 29.97 205,882 -0.27(-0.90%)
Jul 28, 2005 29.95 30.33 29.87 30.24 151,344 +0.26(+0.86%)
Jul 27, 2005 29.96 30.04 29.51 29.98 135,527 +0.08(+0.27%)
Jul 26, 2005 29.65 30.03 29.65 29.90 139,618 +0.27(+0.92%)
Jul 25, 2005 29.53 29.87 29.52 29.63 149,844 +0.14(+0.47%)
Jul 22, 2005 29.23 29.50 29.10 29.49 397,039 +0.30(+1.03%)
Jul 21, 2005 30.02 30.03 29.18 29.19 258,375 -0.89(-2.97%)
Jul 20, 2005 29.63 30.09 29.56 30.09 131,982 +0.38(+1.28%)
Jul 19, 2005 29.56 29.72 29.50 29.70 107,986 +0.24(+0.82%)
Jul 18, 2005 29.27 29.58 29.17 29.46 173,977 +0.15(+0.50%)
Jul 15, 2005 29.26 29.37 29.01 29.32 186,657 +0.12(+0.40%)
Jul 14, 2005 29.80 29.84 28.85 29.20 239,287 -0.60(-2.02%)
Jul 13, 2005 29.81 29.86 29.67 29.80 248,695 +0.00(+0.00%)
Jul 12, 2005 29.73 29.82 29.62 29.80 309,778 +0.02(+0.07%)
Jul 11, 2005 29.63 29.98 29.58 29.78 436,307 +0.06(+0.20%)
Jul 08, 2005 28.97 29.79 28.97 29.72 331,593 +0.75(+2.58%)
Jul 07, 2005 28.57 29.09 28.46 28.97 291,644 +0.33(+1.15%)
Jul 06, 2005 28.79 28.96 28.63 28.64 280,463 -0.33(-1.14%)
Jul 05, 2005 28.60 28.98 28.60 28.97 139,754 +0.37(+1.28%)
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.