Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

18.03 -0.16 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.30 19.34 18.94 18.95 895,821 -0.39(-2.02%)
Jan 29, 2015 19.34 19.40 19.09 19.34 827,282 -0.02(-0.10%)
Jan 28, 2015 19.51 19.65 19.34 19.36 1,110,575 -0.13(-0.65%)
Jan 27, 2015 19.34 19.55 19.28 19.48 967,100 +0.12(+0.62%)
Jan 26, 2015 19.02 19.36 18.91 19.36 1,287,196 +0.33(+1.72%)
Jan 23, 2015 18.97 19.04 18.85 19.03 721,125 +0.13(+0.67%)
Jan 22, 2015 18.68 18.94 18.58 18.91 878,044 +0.33(+1.80%)
Jan 21, 2015 18.57 18.61 18.42 18.57 872,618 +0.03(+0.14%)
Jan 20, 2015 18.62 18.70 18.45 18.55 1,262,076 -0.06(-0.30%)
Jan 16, 2015 18.18 18.68 18.10 18.61 1,402,357 +0.38(+2.07%)
Jan 15, 2015 18.30 18.30 18.13 18.23 1,296,961 -0.02(-0.10%)
Jan 14, 2015 18.00 18.27 17.87 18.25 1,041,026 +0.16(+0.91%)
Jan 13, 2015 17.97 18.21 17.95 18.08 1,007,350 +0.08(+0.45%)
Jan 12, 2015 17.79 18.08 17.79 18.00 1,369,290 +0.25(+1.42%)
Jan 09, 2015 17.97 17.97 17.67 17.75 1,342,197 -0.15(-0.84%)
Jan 08, 2015 17.90 17.99 17.75 17.90 1,749,643 -0.04(-0.25%)
Jan 07, 2015 17.79 18.00 17.66 17.95 1,332,800 +0.23(+1.28%)
Jan 06, 2015 17.66 17.79 17.62 17.72 1,307,470 +0.11(+0.64%)
Jan 05, 2015 17.41 17.67 17.35 17.61 1,146,252 +0.14(+0.79%)
Jan 02, 2015 17.29 17.50 17.16 17.47 1,117,566 +0.26(+1.54%)
Dec 31, 2014 17.56 17.20 17.20 17.20 653,056 -0.31(-1.76%)
Dec 30, 2014 17.44 17.59 17.41 17.51 602,538 +0.06(+0.36%)
Dec 29, 2014 17.44 17.58 17.31 17.45 987,954 -0.03(-0.14%)
Dec 26, 2014 17.40 17.49 17.35 17.47 419,136 +0.13(+0.76%)
Dec 24, 2014 17.33 17.34 17.34 17.34 325,098 -0.01(-0.07%)
Dec 23, 2014 17.45 17.47 17.27 17.35 648,846 -0.09(-0.51%)
Dec 22, 2014 17.23 17.45 17.19 17.44 1,183,984 +0.28(+1.65%)
Dec 19, 2014 16.95 17.23 16.94 17.16 5,492,070 +0.12(+0.70%)
Dec 18, 2014 17.10 17.11 16.93 17.04 1,228,972 -0.01(-0.07%)
Dec 17, 2014 16.81 17.06 16.76 17.05 2,019,788 +0.22(+1.31%)
Dec 16, 2014 16.86 16.90 16.62 16.83 1,471,247 -16.84(-50.02%)
Dec 15, 2014 34.00 34.09 33.57 33.67 1,055,103 -0.38(-1.11%)
Dec 12, 2014 33.81 34.27 33.81 34.05 777,530 -0.01(-0.04%)
Dec 11, 2014 34.05 34.14 33.96 34.06 480,688 +0.14(+0.41%)
Dec 10, 2014 33.88 34.08 33.70 33.93 631,956 +0.00(+0.00%)
Dec 09, 2014 33.21 33.95 33.21 33.93 574,414 +0.58(+1.74%)
Dec 08, 2014 33.04 33.65 33.03 33.35 342,846 +0.21(+0.65%)
Dec 05, 2014 33.48 33.48 32.91 33.13 584,036 -0.45(-1.35%)
Dec 04, 2014 33.65 33.67 33.26 33.59 559,658 -0.08(-0.22%)
Dec 03, 2014 33.69 33.85 33.51 33.66 330,025 -0.04(-0.11%)
Dec 02, 2014 33.41 33.77 33.20 33.70 514,663 +0.19(+0.56%)
Dec 01, 2014 33.20 33.71 33.13 33.51 487,268 +0.25(+0.76%)
Nov 28, 2014 33.25 33.80 33.23 33.26 253,609 +0.08(+0.23%)
Nov 26, 2014 33.04 33.18 33.18 33.18 417,371 +0.29(+0.88%)
Nov 25, 2014 32.70 32.99 32.62 32.89 330,426 +0.18(+0.54%)
Nov 24, 2014 32.65 32.88 32.65 32.72 460,161 +0.11(+0.35%)
Nov 21, 2014 32.58 32.62 32.31 32.60 679,865 +0.33(+1.01%)
Nov 20, 2014 31.87 32.28 31.75 32.28 368,091 +0.33(+1.02%)
Nov 19, 2014 31.89 32.15 31.71 31.95 945,335 -0.10(-0.31%)
Nov 18, 2014 32.28 32.39 32.04 32.05 1,228,532 -0.19(-0.59%)
Nov 17, 2014 32.35 32.70 32.21 32.24 444,222 -0.08(-0.23%)
Nov 14, 2014 32.38 32.55 32.26 32.31 304,674 -0.23(-0.70%)
Nov 13, 2014 32.53 32.73 32.47 32.54 339,608 +0.13(+0.39%)
Nov 12, 2014 32.64 32.70 32.35 32.41 398,414 -0.28(-0.85%)
Nov 11, 2014 32.98 32.98 32.49 32.69 333,776 -0.31(-0.94%)
Nov 10, 2014 32.70 33.00 32.64 33.00 383,475 +0.24(+0.72%)
Nov 07, 2014 32.53 32.87 32.34 32.77 399,184 +0.20(+0.61%)
Nov 06, 2014 32.89 33.07 32.49 32.57 349,278 -0.40(-1.21%)
Nov 05, 2014 32.94 33.54 32.48 32.97 734,931 +0.19(+0.57%)
Nov 04, 2014 32.98 33.14 32.53 32.78 937,292 -0.27(-0.83%)
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.