Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

17.91 -0.12 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.14 15.15 14.92 14.98 1,504,134 -0.09(-0.60%)
Jun 29, 2015 15.09 15.36 15.06 15.07 1,663,902 -0.05(-0.30%)
Jun 26, 2015 14.98 15.17 14.88 15.12 1,185,591 +0.12(+0.82%)
Jun 25, 2015 15.11 15.11 14.93 15.00 1,551,295 -0.10(-0.64%)
Jun 24, 2015 15.09 15.13 14.96 15.09 2,379,647 +0.01(+0.04%)
Jun 23, 2015 15.25 15.32 15.07 15.09 700,053 -0.23(-1.51%)
Jun 22, 2015 15.52 15.55 15.31 15.32 1,034,215 -0.19(-1.20%)
Jun 19, 2015 15.46 15.56 15.29 15.51 1,163,554 +0.01(+0.08%)
Jun 18, 2015 15.36 15.55 15.32 15.49 1,323,209 +0.17(+1.09%)
Jun 17, 2015 15.32 15.36 15.09 15.32 850,025 +0.02(+0.13%)
Jun 16, 2015 15.07 15.31 15.02 15.31 927,564 +0.23(+1.50%)
Jun 15, 2015 15.13 15.14 14.99 15.08 726,071 -0.06(-0.38%)
Jun 12, 2015 15.11 15.21 15.06 15.14 540,474 -0.01(-0.04%)
Jun 11, 2015 15.20 15.25 15.08 15.14 1,091,152 +0.03(+0.17%)
Jun 10, 2015 15.02 15.35 14.98 15.12 1,195,986 +0.11(+0.73%)
Jun 09, 2015 15.18 15.18 14.94 15.01 759,481 -0.19(-1.23%)
Jun 08, 2015 15.07 15.21 14.98 15.20 1,143,660 +0.12(+0.81%)
Jun 05, 2015 15.14 15.29 14.93 15.07 1,556,457 -0.26(-1.68%)
Jun 04, 2015 15.18 15.37 15.09 15.33 2,710,435 +0.09(+0.59%)
Jun 03, 2015 15.43 15.45 15.18 15.24 628,089 -0.21(-1.38%)
Jun 02, 2015 15.50 15.55 15.37 15.45 964,895 -0.09(-0.58%)
Jun 01, 2015 15.38 15.60 15.31 15.54 838,819 +0.20(+1.30%)
May 29, 2015 15.53 15.61 15.31 15.34 1,712,437 -0.16(-1.04%)
May 28, 2015 15.58 15.65 15.43 15.51 1,030,878 -0.11(-0.70%)
May 27, 2015 15.52 15.63 15.48 15.61 878,636 +0.11(+0.71%)
May 26, 2015 15.89 15.89 15.43 15.51 1,195,180 -0.07(-0.46%)
May 22, 2015 15.60 15.58 15.58 15.58 1,073,938 -0.06(-0.37%)
May 21, 2015 15.69 15.79 15.61 15.63 1,704,702 -0.03(-0.16%)
May 20, 2015 15.74 15.82 15.63 15.66 1,037,621 -0.08(-0.53%)
May 19, 2015 15.75 15.85 15.72 15.74 665,343 -0.06(-0.41%)
May 18, 2015 15.76 15.84 15.63 15.81 1,263,633 -0.01(-0.08%)
May 15, 2015 15.80 16.01 15.76 15.82 1,133,492 +0.06(+0.37%)
May 14, 2015 15.58 15.77 15.52 15.76 860,294 +0.24(+1.58%)
May 13, 2015 15.87 15.94 15.48 15.52 1,092,835 -0.26(-1.65%)
May 12, 2015 15.72 15.85 15.49 15.78 980,836 -0.06(-0.40%)
May 11, 2015 16.03 16.19 15.79 15.84 1,010,994 -0.25(-1.54%)
May 08, 2015 16.09 16.40 16.06 16.09 1,230,601 +0.15(+0.92%)
May 07, 2015 15.74 16.04 15.74 15.94 1,139,954 +0.15(+0.97%)
May 06, 2015 15.98 16.00 15.68 15.79 1,074,198 -0.15(-0.96%)
May 05, 2015 16.34 16.35 15.87 15.94 1,512,060 -0.45(-2.72%)
May 04, 2015 16.59 16.63 16.33 16.39 744,593 -0.12(-0.73%)
May 01, 2015 16.29 16.56 16.25 16.51 1,462,424 +0.22(+1.37%)
Apr 30, 2015 16.56 16.56 16.17 16.29 864,157 -0.37(-2.22%)
Apr 29, 2015 16.87 16.94 16.61 16.66 593,165 -0.38(-2.20%)
Apr 28, 2015 16.98 17.10 16.85 17.03 656,802 -0.01(-0.08%)
Apr 27, 2015 17.15 17.27 16.94 17.05 631,175 -0.11(-0.63%)
Apr 24, 2015 17.12 17.20 17.03 17.15 692,947 +0.05(+0.30%)
Apr 23, 2015 17.07 17.13 16.96 17.10 605,482 +0.01(+0.07%)
Apr 22, 2015 16.99 17.10 16.86 17.09 897,575 +0.07(+0.41%)
Apr 21, 2015 16.87 17.03 16.81 17.02 1,128,463 +0.21(+1.25%)
Apr 20, 2015 16.80 16.94 16.74 16.81 670,184 +0.07(+0.42%)
Apr 17, 2015 16.75 16.93 16.63 16.74 1,840,357 -0.10(-0.57%)
Apr 16, 2015 16.74 16.91 16.61 16.84 846,505 +0.03(+0.19%)
Apr 15, 2015 17.03 17.06 16.79 16.80 1,309,366 -0.27(-1.60%)
Apr 14, 2015 17.09 17.16 17.03 17.08 886,843 +0.05(+0.30%)
Apr 13, 2015 17.08 17.10 17.01 17.03 649,498 -0.04(-0.22%)
Apr 10, 2015 17.22 17.33 17.01 17.06 1,346,842 -0.02(-0.11%)
Apr 09, 2015 17.47 17.47 17.06 17.08 1,407,067 -0.41(-2.33%)
Apr 08, 2015 17.56 17.66 17.48 17.49 903,528 -0.08(-0.47%)
Apr 07, 2015 17.93 17.93 17.53 17.57 1,048,462 -0.41(-2.26%)
Apr 06, 2015 17.83 18.06 17.78 17.98 763,856 +0.20(+1.11%)
Apr 02, 2015 17.74 17.78 17.78 17.78 1,195,761 +0.07(+0.40%)
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.