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 (%)
Jun 30, 2005 28.90 29.13 28.77 28.90 435,778 +0.00(+0.00%)
Jun 29, 2005 28.82 28.97 28.75 28.90 354,821 +0.16(+0.55%)
Jun 28, 2005 28.67 28.75 28.42 28.74 384,478 +0.00(+0.00%)
Jun 27, 2005 29.19 29.32 28.55 28.74 443,393 -0.45(-1.54%)
Jun 24, 2005 29.04 29.34 28.47 29.19 1,803,764 +0.04(+0.13%)
Jun 23, 2005 29.19 29.36 29.04 29.16 326,766 -0.03(-0.10%)
Jun 22, 2005 29.26 29.37 28.91 29.19 301,250 -0.01(-0.03%)
Jun 21, 2005 29.31 29.36 28.96 29.19 276,135 -0.13(-0.46%)
Jun 20, 2005 28.71 29.34 28.62 29.33 397,036 +0.52(+1.79%)
Jun 17, 2005 28.26 29.10 28.20 28.81 521,010 +0.53(+1.88%)
Jun 16, 2005 28.41 28.44 27.71 28.28 612,654 -0.35(-1.23%)
Jun 15, 2005 29.28 29.31 28.53 28.63 866,613 -0.65(-2.22%)
Jun 14, 2005 28.71 29.29 28.64 29.28 309,533 -0.09(-0.31%)
Jun 13, 2005 29.25 29.52 29.19 29.37 299,514 +0.01(+0.03%)
Jun 10, 2005 29.45 29.61 29.28 29.37 144,279 -0.19(-0.66%)
Jun 09, 2005 29.36 29.57 29.25 29.56 148,955 +0.10(+0.36%)
Jun 08, 2005 29.51 29.87 29.45 29.46 200,922 -0.13(-0.46%)
Jun 07, 2005 29.49 29.84 29.48 29.59 266,784 +0.12(+0.41%)
Jun 06, 2005 29.18 29.48 29.15 29.47 258,634 +0.28(+0.95%)
Jun 03, 2005 29.55 29.84 29.12 29.19 357,760 -0.29(-0.99%)
Jun 02, 2005 29.74 29.83 29.46 29.49 154,032 -0.12(-0.40%)
Jun 01, 2005 29.33 29.61 29.33 29.61 290,429 +0.34(+1.18%)
May 31, 2005 28.67 29.34 28.67 29.26 235,656 +0.48(+1.66%)
May 27, 2005 28.72 28.80 28.56 28.78 157,371 +0.21(+0.73%)
May 26, 2005 28.59 28.92 28.54 28.57 185,025 +0.02(+0.05%)
May 25, 2005 28.99 28.99 28.55 28.56 316,613 -0.47(-1.62%)
May 24, 2005 29.27 29.27 28.89 29.03 224,168 -0.41(-1.40%)
May 23, 2005 29.31 29.51 29.21 29.44 203,327 +0.03(+0.10%)
May 20, 2005 29.28 29.41 28.97 29.41 135,997 +0.13(+0.43%)
May 19, 2005 28.92 29.33 28.89 29.28 174,070 +0.33(+1.14%)
May 18, 2005 28.63 28.95 28.56 28.95 432,171 +0.34(+1.20%)
May 17, 2005 28.45 28.63 28.32 28.61 259,970 -0.03(-0.10%)
May 16, 2005 28.03 28.64 28.03 28.64 242,737 +0.69(+2.46%)
May 13, 2005 28.18 28.27 27.85 27.95 256,230 -0.04(-0.16%)
May 12, 2005 28.50 28.58 27.93 28.00 326,633 -0.87(-3.01%)
May 11, 2005 29.12 29.13 28.59 28.86 333,980 -0.10(-0.36%)
May 10, 2005 29.04 29.05 28.68 28.97 284,284 -0.25(-0.85%)
May 09, 2005 28.48 29.22 28.48 29.22 207,201 +0.79(+2.79%)
May 06, 2005 29.11 29.11 28.41 28.42 289,227 -0.61(-2.11%)
May 05, 2005 29.01 29.11 28.83 29.04 197,182 +0.16(+0.54%)
May 04, 2005 28.68 28.89 28.52 28.88 257,165 +0.23(+0.81%)
May 03, 2005 28.93 28.93 28.48 28.65 234,053 -0.24(-0.83%)
May 02, 2005 28.97 28.98 28.44 28.89 215,083 -0.01(-0.05%)
Apr 29, 2005 28.62 28.90 28.40 28.90 271,994 +0.31(+1.10%)
Apr 28, 2005 28.67 28.77 28.47 28.59 226,572 -0.14(-0.49%)
Apr 27, 2005 28.59 28.80 28.37 28.73 325,965 +0.10(+0.34%)
Apr 26, 2005 28.80 28.80 28.44 28.63 278,005 -0.04(-0.13%)
Apr 25, 2005 28.30 28.72 28.26 28.67 205,598 +0.26(+0.92%)
Apr 22, 2005 28.44 28.47 28.10 28.41 244,474 -0.02(-0.05%)
Apr 21, 2005 28.43 28.47 28.07 28.42 243,138 +0.18(+0.64%)
Apr 20, 2005 28.56 28.56 28.09 28.24 332,110 -0.32(-1.13%)
Apr 19, 2005 28.33 28.56 28.21 28.56 269,856 +0.23(+0.82%)
Apr 18, 2005 27.88 28.34 27.83 28.33 311,136 +0.46(+1.64%)
Apr 15, 2005 27.64 27.93 27.43 27.88 484,539 +0.24(+0.87%)
Apr 14, 2005 27.91 28.04 27.56 27.64 190,903 -0.27(-0.97%)
Apr 13, 2005 28.22 28.31 27.82 27.91 206,934 -0.23(-0.82%)
Apr 12, 2005 27.56 28.15 27.40 28.14 239,664 +0.58(+2.09%)
Apr 11, 2005 27.77 27.77 27.49 27.56 140,004 -0.17(-0.62%)
Apr 08, 2005 27.90 27.90 27.56 27.73 370,050 -0.16(-0.59%)
Apr 07, 2005 27.43 27.90 27.21 27.90 260,772 +0.49(+1.78%)
Apr 06, 2005 27.32 27.60 27.25 27.41 175,006 +0.22(+0.80%)
Apr 05, 2005 27.15 27.40 27.09 27.19 188,498 -0.03(-0.11%)
Apr 04, 2005 27.13 27.28 26.82 27.22 215,885 -0.06(-0.22%)
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.