Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.02 +0.08 (+0.57%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.40 27.55 26.74 27.30 506,047 +0.12(+0.44%)
Jan 28, 2005 26.93 27.18 26.74 27.18 301,785 +0.26(+0.97%)
Jan 27, 2005 27.50 27.58 26.92 26.92 340,393 -0.46(-1.69%)
Jan 26, 2005 27.09 27.40 26.96 27.38 258,501 +0.24(+0.88%)
Jan 25, 2005 27.81 28.03 27.13 27.14 288,826 -0.50(-1.81%)
Jan 24, 2005 28.72 28.72 27.62 27.64 397,303 -0.40(-1.41%)
Jan 21, 2005 27.93 28.37 27.67 28.04 360,165 +0.33(+1.19%)
Jan 20, 2005 27.64 27.79 27.25 27.71 291,365 +0.10(+0.35%)
Jan 19, 2005 27.81 28.08 27.34 27.61 328,637 +0.02(+0.08%)
Jan 18, 2005 27.47 27.68 27.32 27.59 348,408 +0.13(+0.46%)
Jan 14, 2005 27.07 27.55 27.07 27.46 273,330 +0.37(+1.38%)
Jan 13, 2005 26.87 27.81 26.87 27.09 393,429 +0.16(+0.61%)
Jan 12, 2005 27.32 27.32 26.64 26.93 427,495 -0.46(-1.69%)
Jan 11, 2005 27.76 27.78 27.25 27.39 285,086 -0.33(-1.19%)
Jan 10, 2005 27.86 28.07 27.70 27.72 266,784 -0.11(-0.40%)
Jan 07, 2005 28.17 28.18 27.81 27.83 265,047 -0.16(-0.59%)
Jan 06, 2005 28.09 28.35 27.70 28.00 616,128 +0.00(+0.00%)
Jan 05, 2005 29.34 29.37 27.37 28.00 719,795 -1.46(-4.96%)
Jan 04, 2005 29.84 30.07 29.36 29.46 278,540 -0.32(-1.08%)
Jan 03, 2005 30.43 30.71 29.75 29.78 343,599 -0.69(-2.26%)
Dec 31, 2004 30.47 30.72 30.36 30.47 252,356 +0.07(+0.25%)
Dec 30, 2004 30.62 30.62 30.29 30.39 291,097 -0.15(-0.49%)
Dec 29, 2004 30.57 30.76 30.47 30.54 133,458 +0.00(+0.00%)
Dec 28, 2004 30.58 30.77 30.41 30.54 140,806 -0.02(-0.07%)
Dec 27, 2004 30.50 30.69 30.37 30.56 190,636 +0.00(+0.00%)
Dec 23, 2004 30.91 31.03 30.53 30.56 161,780 -0.30(-0.97%)
Dec 22, 2004 31.03 31.21 30.69 30.86 260,772 -0.04(-0.15%)
Dec 21, 2004 30.54 30.96 30.54 30.91 205,865 +0.55(+1.82%)
Dec 20, 2004 30.69 30.77 30.13 30.35 302,987 -0.34(-1.10%)
Dec 17, 2004 30.58 30.69 30.14 30.69 303,254 +0.12(+0.39%)
Dec 16, 2004 31.10 31.31 30.53 30.57 236,191 -0.62(-1.99%)
Dec 15, 2004 31.25 31.50 30.91 31.19 235,389 -0.07(-0.24%)
Dec 14, 2004 31.07 31.27 30.76 31.27 188,098 +0.17(+0.55%)
Dec 13, 2004 31.52 31.52 30.98 31.09 154,967 -0.24(-0.76%)
Dec 10, 2004 31.06 31.46 30.93 31.33 143,344 +0.21(+0.67%)
Dec 09, 2004 31.12 31.12 30.65 31.12 189,033 +0.03(+0.10%)
Dec 08, 2004 30.63 31.13 30.63 31.09 200,655 +0.53(+1.74%)
Dec 07, 2004 31.51 31.51 30.56 30.56 203,461 -0.92(-2.92%)
Dec 06, 2004 31.35 31.51 31.12 31.48 241,134 +0.06(+0.19%)
Dec 03, 2004 31.16 31.42 31.00 31.42 249,149 +0.45(+1.45%)
Dec 02, 2004 31.21 31.25 30.56 30.97 303,922 -0.24(-0.77%)
Dec 01, 2004 30.58 31.25 30.46 31.21 390,089 +0.75(+2.46%)
Nov 30, 2004 30.32 30.50 30.20 30.47 254,493 +0.30(+0.99%)
Nov 29, 2004 29.96 30.28 29.70 30.17 270,391 +0.40(+1.33%)
Nov 26, 2004 30.39 30.46 29.72 29.77 84,831 -0.47(-1.56%)
Nov 24, 2004 29.98 30.27 29.90 30.24 159,509 +0.43(+1.46%)
Nov 23, 2004 29.66 29.81 29.26 29.81 193,174 +0.29(+0.99%)
Nov 22, 2004 28.95 29.52 28.95 29.52 212,144 +0.57(+1.97%)
Nov 19, 2004 29.45 29.49 28.86 28.95 268,921 -0.50(-1.70%)
Nov 18, 2004 29.69 30.00 29.22 29.45 296,842 -0.35(-1.18%)
Nov 17, 2004 30.50 30.88 29.57 29.80 261,173 -0.74(-2.43%)
Nov 16, 2004 30.71 30.89 30.35 30.54 233,118 -0.15(-0.49%)
Nov 15, 2004 30.46 30.69 30.16 30.69 201,056 +0.21(+0.69%)
Nov 12, 2004 29.63 30.51 29.49 30.48 162,181 +0.85(+2.88%)
Nov 11, 2004 29.17 29.63 28.74 29.63 186,361 +0.46(+1.57%)
Nov 10, 2004 28.82 29.19 28.79 29.17 524,216 -0.47(-1.59%)
Nov 09, 2004 29.75 29.94 29.52 29.64 314,075 +0.13(+0.46%)
Nov 08, 2004 29.55 29.64 29.19 29.51 298,579 -0.04(-0.15%)
Nov 05, 2004 30.83 30.88 29.45 29.55 540,381 -1.27(-4.13%)
Nov 04, 2004 30.36 30.90 30.36 30.83 157,639 +0.46(+1.53%)
Nov 03, 2004 30.09 30.41 30.09 30.36 237,660 +0.76(+2.55%)
Nov 02, 2004 30.47 30.47 29.61 29.61 340,393 -1.00(-3.25%)
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.