Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.18 +0.24 (+1.73%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 23.03 24.03 22.94 23.95 519,273 +0.93(+4.03%)
Jun 27, 2002 22.79 23.06 22.59 23.03 485,073 +0.23(+1.02%)
Jun 26, 2002 23.01 23.01 22.64 22.79 492,822 -0.40(-1.74%)
Jun 25, 2002 23.39 23.43 22.96 23.20 185,426 -0.19(-0.83%)
Jun 21, 2002 23.39 23.47 23.32 23.39 170,731 +0.02(+0.10%)
Jun 20, 2002 22.91 23.39 22.91 23.37 237,660 +0.39(+1.69%)
Jun 19, 2002 22.91 23.28 22.78 22.98 228,442 +0.03(+0.13%)
Jun 18, 2002 23.19 23.20 22.84 22.95 171,131 -0.18(-0.78%)
Jun 17, 2002 22.94 23.18 22.94 23.13 141,607 +0.19(+0.82%)
Jun 14, 2002 22.68 23.00 22.61 22.94 149,222 +0.11(+0.49%)
Jun 12, 2002 22.67 22.94 22.56 22.83 152,295 +0.07(+0.33%)
Jun 11, 2002 22.78 22.91 22.67 22.76 125,977 -0.02(-0.10%)
Jun 10, 2002 22.72 22.87 22.61 22.78 160,711 +0.13(+0.56%)
Jun 07, 2002 22.57 22.65 22.46 22.65 131,989 +0.09(+0.40%)
Jun 06, 2002 22.59 22.63 22.49 22.56 178,078 -0.03(-0.13%)
Jun 05, 2002 22.59 22.62 22.42 22.59 242,470 +0.06(+0.27%)
May 31, 2002 22.38 22.53 22.27 22.53 196,514 +0.34(+1.52%)
May 28, 2002 22.25 22.34 21.98 22.19 144,546 +0.02(+0.10%)
May 27, 2002 22.44 22.45 22.16 22.17 97,255 +0.00(+0.00%)
May 24, 2002 22.44 22.45 22.16 22.17 97,255 -0.27(-1.20%)
May 23, 2002 21.89 22.45 21.86 22.44 152,562 +0.51(+2.32%)
May 22, 2002 22.10 22.17 21.44 21.93 181,952 -0.22(-1.01%)
May 21, 2002 22.31 22.44 21.95 22.16 172,734 -0.20(-0.90%)
May 20, 2002 22.61 22.61 22.28 22.36 82,560 -0.19(-0.86%)
May 17, 2002 22.50 22.64 22.40 22.55 70,002 +0.06(+0.27%)
May 16, 2002 22.49 22.67 22.16 22.49 191,304 -0.15(-0.66%)
May 15, 2002 22.37 22.68 22.28 22.64 144,413 +0.27(+1.20%)
May 14, 2002 22.19 22.45 22.08 22.37 248,882 +0.23(+1.05%)
May 13, 2002 22.08 22.18 21.32 22.14 130,653 -0.33(-1.47%)
May 10, 2002 22.70 22.73 22.31 22.47 127,580 -0.13(-0.60%)
May 09, 2002 23.13 23.18 22.61 22.61 204,529 -0.43(-1.88%)
May 08, 2002 23.19 23.19 22.86 23.04 133,592 -0.07(-0.29%)
May 07, 2002 22.98 23.12 22.91 23.11 170,063 +0.16(+0.72%)
May 06, 2002 22.91 23.05 22.83 22.94 233,519 +0.07(+0.33%)
May 03, 2002 22.83 22.90 22.68 22.87 221,896 -0.04(-0.16%)
May 02, 2002 22.72 22.97 22.66 22.91 340,259 +0.12(+0.53%)
May 01, 2002 22.77 22.80 22.46 22.79 177,143 +0.10(+0.46%)
Apr 30, 2002 22.61 22.82 22.57 22.68 223,900 +0.10(+0.46%)
Apr 29, 2002 22.43 22.61 22.37 22.58 177,410 +0.33(+1.48%)
Apr 26, 2002 22.53 22.64 22.01 22.25 292,032 -0.43(-1.88%)
Apr 25, 2002 22.64 22.83 22.53 22.67 227,374 +0.11(+0.50%)
Apr 24, 2002 22.44 22.76 22.36 22.56 275,200 +0.22(+0.97%)
Apr 23, 2002 22.08 22.40 21.99 22.34 260,505 +0.20(+0.91%)
Apr 22, 2002 22.17 22.27 21.90 22.14 258,367 +0.04(+0.20%)
Apr 19, 2002 22.34 22.42 22.08 22.10 124,508 -0.17(-0.77%)
Apr 18, 2002 22.23 22.70 22.12 22.27 177,143 -0.09(-0.40%)
Apr 17, 2002 22.89 22.92 20.59 22.36 589,810 -0.60(-2.61%)
Apr 16, 2002 23.47 23.54 22.68 22.96 259,837 -0.41(-1.76%)
Apr 15, 2002 23.65 23.77 23.24 23.37 149,089 -0.40(-1.67%)
Apr 12, 2002 23.14 23.77 23.12 23.77 233,920 +0.62(+2.68%)
Apr 11, 2002 23.59 23.59 23.12 23.14 176,609 -0.38(-1.62%)
Apr 10, 2002 22.98 23.69 22.98 23.53 281,211 +0.37(+1.58%)
Apr 09, 2002 23.13 23.16 23.03 23.16 101,930 +0.17(+0.75%)
Apr 08, 2002 22.67 23.01 22.67 22.99 196,915 +0.29(+1.29%)
Apr 05, 2002 22.57 22.82 22.42 22.70 225,236 +0.02(+0.07%)
Apr 04, 2002 22.68 22.79 22.53 22.68 120,901 +0.04(+0.17%)
Apr 03, 2002 22.83 22.91 22.64 22.64 98,591 -0.11(-0.49%)
Apr 02, 2002 22.73 22.94 22.73 22.76 75,746 -0.07(-0.30%)
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.