Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.21 +0.27 (+1.90%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.95 16.07 15.60 15.82 1,009,714 -0.09(-0.56%)
Sep 29, 2009 16.21 16.33 15.86 15.91 611,581 -0.07(-0.45%)
Sep 28, 2009 15.89 16.27 15.74 15.98 1,186,149 +0.16(+1.02%)
Sep 25, 2009 15.81 16.05 15.62 15.82 518,940 -0.10(-0.66%)
Sep 24, 2009 16.27 16.35 15.64 15.92 981,884 -0.25(-1.57%)
Sep 23, 2009 16.90 16.91 16.14 16.18 828,753 -0.60(-3.57%)
Sep 22, 2009 16.46 16.80 16.37 16.78 803,666 +0.43(+2.66%)
Sep 21, 2009 16.34 16.54 16.24 16.34 673,410 -0.17(-1.04%)
Sep 18, 2009 16.72 16.84 16.33 16.51 1,221,964 -0.11(-0.68%)
Sep 17, 2009 16.85 17.41 16.42 16.63 1,277,881 -0.10(-0.63%)
Sep 16, 2009 16.69 16.92 16.57 16.73 1,213,399 +0.16(+0.99%)
Sep 15, 2009 16.46 16.94 16.30 16.57 1,677,482 +0.01(+0.05%)
Sep 14, 2009 16.04 16.59 15.97 16.56 603,599 +0.36(+2.22%)
Sep 11, 2009 16.22 16.36 15.98 16.20 657,595 -0.04(-0.28%)
Sep 10, 2009 16.05 16.25 15.74 16.25 788,503 +0.13(+0.84%)
Sep 09, 2009 15.68 16.12 15.54 16.11 730,908 +0.38(+2.43%)
Sep 08, 2009 15.43 15.73 15.29 15.73 883,308 +0.43(+2.84%)
Sep 04, 2009 15.04 15.32 14.75 15.29 1,259,128 +0.25(+1.69%)
Sep 03, 2009 14.88 15.05 14.64 15.04 980,473 +0.22(+1.52%)
Sep 02, 2009 15.18 15.26 14.79 14.82 1,438,259 -0.44(-2.90%)
Sep 01, 2009 16.15 16.15 15.26 15.26 1,726,100 -0.95(-5.87%)
Aug 31, 2009 16.24 16.39 16.08 16.21 882,663 -0.25(-1.50%)
Aug 28, 2009 16.37 16.56 16.21 16.45 900,740 +0.16(+1.01%)
Aug 27, 2009 15.99 16.33 15.74 16.29 1,056,783 +0.26(+1.63%)
Aug 26, 2009 15.90 16.07 15.74 16.03 1,041,600 +0.13(+0.80%)
Aug 25, 2009 15.83 16.13 15.83 15.90 879,295 +0.08(+0.52%)
Aug 24, 2009 15.99 16.10 15.76 15.82 781,302 -0.07(-0.42%)
Aug 21, 2009 15.81 16.41 15.71 15.89 1,417,749 +0.31(+2.02%)
Aug 20, 2009 15.14 15.59 15.06 15.57 1,087,165 +0.47(+3.12%)
Aug 19, 2009 15.14 15.17 14.91 15.10 1,035,804 -0.28(-1.85%)
Aug 18, 2009 15.25 15.56 15.16 15.38 985,979 +0.14(+0.93%)
Aug 17, 2009 15.20 15.57 15.11 15.24 1,503,978 -0.46(-2.95%)
Aug 14, 2009 15.77 15.78 15.36 15.71 1,157,567 -0.04(-0.29%)
Aug 13, 2009 16.10 16.10 15.63 15.75 1,356,476 -0.04(-0.28%)
Aug 12, 2009 16.34 16.59 15.72 15.80 2,069,110 +0.10(+0.67%)
Aug 11, 2009 15.50 15.77 15.22 15.69 2,382,410 +0.11(+0.72%)
Aug 10, 2009 15.98 16.04 15.55 15.58 1,598,835 -0.60(-3.70%)
Aug 07, 2009 15.59 16.39 15.31 16.18 1,676,724 +0.91(+5.98%)
Aug 06, 2009 15.67 15.95 15.17 15.26 1,711,117 -0.25(-1.64%)
Aug 05, 2009 14.79 15.61 14.79 15.52 1,280,250 +0.54(+3.60%)
Aug 04, 2009 14.55 15.13 14.40 14.98 1,891,186 +0.27(+1.83%)
Aug 03, 2009 14.79 14.82 14.40 14.71 964,028 +0.18(+1.24%)
Jul 31, 2009 14.60 14.82 14.43 14.53 836,662 -0.12(-0.82%)
Jul 30, 2009 14.49 14.85 14.28 14.65 1,560,199 +0.45(+3.16%)
Jul 29, 2009 14.16 14.37 14.07 14.20 656,960 -0.08(-0.58%)
Jul 28, 2009 14.21 14.39 14.14 14.28 794,525 -0.13(-0.93%)
Jul 27, 2009 14.30 14.45 14.13 14.42 853,612 +0.24(+1.69%)
Jul 24, 2009 14.15 14.29 14.02 14.18 641 -0.15(-1.04%)
Jul 23, 2009 13.87 14.58 13.68 14.33 1,481,594 +0.46(+3.35%)
Jul 22, 2009 13.54 14.00 13.51 13.86 838,578 +0.19(+1.37%)
Jul 21, 2009 13.91 13.91 13.55 13.68 1,272,748 -0.11(-0.81%)
Jul 20, 2009 13.60 13.83 13.43 13.79 1,624,452 +0.37(+2.79%)
Jul 17, 2009 13.76 13.91 13.33 13.42 1,675,078 -0.49(-3.55%)
Jul 16, 2009 13.54 13.91 13.20 13.91 9,310,711 +0.30(+2.20%)
Jul 15, 2009 13.43 13.68 13.25 13.61 1,515,184 +0.35(+2.65%)
Jul 14, 2009 13.12 13.27 12.85 13.26 1,085,194 +0.11(+0.85%)
Jul 13, 2009 12.76 13.20 12.52 13.15 1,854,207 +0.55(+4.40%)
Jul 10, 2009 12.61 12.73 12.34 12.59 2,387,692 +0.52(+4.34%)
Jul 09, 2009 12.43 12.46 12.04 12.07 984,471 -0.29(-2.36%)
Jul 08, 2009 12.27 12.42 12.05 12.36 1,086,822 +0.15(+1.23%)
Jul 07, 2009 12.45 12.58 12.16 12.21 1,295,499 -0.20(-1.63%)
Jul 06, 2009 11.95 12.46 11.81 12.41 1,248,481 +0.50(+4.21%)
Jul 02, 2009 12.79 12.79 11.91 11.91 1,760,615 -1.18(-9.03%)
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.