Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.67 16.79 16.57 16.76 675,960 +0.13(+0.78%)
Jun 29, 2011 16.64 16.71 16.53 16.63 479,191 +0.04(+0.24%)
Jun 28, 2011 16.58 16.59 16.37 16.59 403,692 +0.00(+0.00%)
Jun 27, 2011 16.65 16.78 16.52 16.59 363,602 -0.04(-0.24%)
Jun 24, 2011 16.67 16.80 16.56 16.63 928,180 -0.02(-0.15%)
Jun 23, 2011 16.97 16.97 16.55 16.65 701,327 -0.48(-2.80%)
Jun 22, 2011 17.30 17.44 17.13 17.13 829,617 -0.21(-1.22%)
Jun 21, 2011 17.17 17.35 17.04 17.34 1,335,536 +0.27(+1.57%)
Jun 20, 2011 17.01 17.12 17.00 17.08 791,753 +0.38(+2.29%)
Jun 17, 2011 16.62 16.76 16.43 16.69 1,641,839 +0.13(+0.78%)
Jun 16, 2011 16.30 16.58 16.30 16.56 1,087,654 +0.29(+1.80%)
Jun 15, 2011 16.42 16.52 16.18 16.27 1,202,467 -0.28(-1.72%)
Jun 14, 2011 16.60 16.69 16.49 16.56 639,642 +0.10(+0.59%)
Jun 13, 2011 16.56 16.69 16.39 16.46 852,932 -0.03(-0.20%)
Jun 10, 2011 16.84 16.90 16.43 16.49 892,041 -0.44(-2.59%)
Jun 09, 2011 17.21 17.21 16.88 16.93 581,478 -0.25(-1.47%)
Jun 08, 2011 17.05 17.34 17.01 17.18 720,804 +0.14(+0.81%)
Jun 07, 2011 17.08 17.16 17.04 17.04 527,054 +0.00(+0.00%)
Jun 06, 2011 17.12 17.16 16.98 17.04 528,006 -0.08(-0.47%)
Jun 03, 2011 17.00 17.21 16.91 17.13 556,787 -0.27(-1.54%)
May 24, 2011 17.18 17.47 17.18 17.39 538,075 +0.21(+1.23%)
May 23, 2011 17.20 17.31 17.10 17.18 555,241 -0.20(-1.12%)
May 20, 2011 17.21 17.40 17.21 17.38 784,381 +0.10(+0.56%)
May 19, 2011 17.44 17.45 17.21 17.28 523,389 -0.07(-0.37%)
May 18, 2011 17.39 17.47 17.14 17.34 1,479,814 +0.00(+0.00%)
May 17, 2011 17.45 17.45 17.28 17.34 970,520 -0.07(-0.37%)
May 16, 2011 17.31 17.45 17.30 17.41 1,390,309 -0.06(-0.37%)
May 13, 2011 17.72 17.79 17.42 17.47 1,092,701 -0.31(-1.76%)
May 12, 2011 17.69 17.79 17.62 17.79 1,233,262 +0.01(+0.04%)
May 11, 2011 17.77 17.86 17.69 17.78 1,043,606 +0.02(+0.09%)
May 10, 2011 18.27 18.43 17.70 17.76 939,998 -0.21(-1.16%)
May 09, 2011 17.94 18.06 17.76 17.97 692,582 -0.06(-0.31%)
May 06, 2011 18.27 18.27 18.00 18.03 682,387 -0.11(-0.62%)
May 05, 2011 18.26 18.34 18.06 18.14 637,270 -0.20(-1.09%)
May 04, 2011 18.18 18.48 18.13 18.34 584,020 +0.17(+0.93%)
May 03, 2011 18.28 18.38 18.03 18.17 475,751 -0.10(-0.57%)
May 02, 2011 18.27 18.31 18.23 18.27 629,213 -0.02(-0.13%)
Apr 29, 2011 18.55 18.55 18.16 18.30 675,134 -0.25(-1.34%)
Apr 28, 2011 18.51 18.59 18.46 18.55 819,966 +0.04(+0.22%)
Apr 27, 2011 18.51 18.59 18.44 18.51 629,419 +0.00(+0.00%)
Apr 26, 2011 18.47 18.60 18.40 18.51 818,689 +0.08(+0.43%)
Apr 25, 2011 18.40 18.51 18.38 18.43 694,195 -0.08(-0.43%)
Apr 21, 2011 18.78 18.78 18.40 18.51 834,412 -0.21(-1.11%)
Apr 20, 2011 18.85 18.85 18.56 18.72 708,674 +0.07(+0.39%)
Apr 19, 2011 18.53 18.71 18.53 18.64 475,220 +0.18(+0.95%)
Apr 18, 2011 18.32 18.56 18.29 18.47 712,761 -0.06(-0.30%)
Apr 15, 2011 18.25 18.56 18.21 18.52 1,055,607 +0.24(+1.31%)
Apr 14, 2011 17.95 18.28 17.94 18.28 778,209 +0.28(+1.56%)
Apr 13, 2011 18.16 18.20 17.95 18.00 705,722 -0.08(-0.44%)
Apr 12, 2011 18.01 18.20 18.01 18.08 543,679 +0.04(+0.22%)
Apr 11, 2011 18.15 18.33 17.97 18.04 320,790 -0.13(-0.70%)
Apr 08, 2011 18.40 18.40 18.14 18.17 400,208 -0.14(-0.79%)
Apr 07, 2011 18.35 18.43 18.27 18.32 852,088 -0.03(-0.17%)
Apr 06, 2011 18.33 18.40 18.24 18.35 542,117 +0.07(+0.39%)
Apr 05, 2011 18.19 18.27 18.19 18.27 546,594 +0.05(+0.26%)
Apr 04, 2011 18.19 18.27 18.14 18.23 660,593 +0.00(+0.00%)
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.