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 (%)
Sep 30, 2011 18.08 18.38 17.93 17.95 747,926 -0.45(-2.43%)
Sep 29, 2011 18.34 18.43 18.01 18.40 646,574 +0.34(+1.89%)
Sep 28, 2011 18.80 18.86 18.04 18.06 651,357 -0.71(-3.80%)
Sep 27, 2011 18.83 19.16 18.51 18.77 873,955 +0.29(+1.56%)
Sep 26, 2011 18.22 18.52 17.94 18.49 881,177 +0.47(+2.60%)
Sep 23, 2011 17.94 18.11 17.66 18.02 989,291 +0.03(+0.18%)
Sep 22, 2011 17.77 18.40 17.60 17.99 1,316,542 -0.45(-2.43%)
Sep 21, 2011 19.01 19.05 18.39 18.43 1,338,888 -0.54(-2.86%)
Sep 20, 2011 18.80 19.29 18.66 18.98 863,409 +0.21(+1.14%)
Sep 19, 2011 18.53 18.97 18.43 18.76 1,017,389 -0.06(-0.34%)
Sep 16, 2011 18.73 18.89 18.51 18.83 1,371,671 +0.19(+1.03%)
Sep 15, 2011 18.49 18.71 18.24 18.64 1,024,855 +0.34(+1.86%)
Sep 14, 2011 18.20 18.46 17.87 18.29 838,822 +0.21(+1.18%)
Sep 13, 2011 17.86 18.16 17.73 18.08 846,426 +0.22(+1.25%)
Sep 12, 2011 17.56 17.88 17.44 17.86 643,326 +0.07(+0.42%)
Sep 09, 2011 18.11 18.27 17.62 17.78 1,060,123 -0.61(-3.30%)
Sep 08, 2011 18.67 18.86 18.34 18.39 587,737 -0.28(-1.48%)
Sep 07, 2011 18.15 18.67 18.00 18.67 999,751 +0.72(+4.04%)
Sep 06, 2011 17.45 18.05 17.43 17.94 985,469 +0.02(+0.12%)
Sep 02, 2011 17.86 18.26 17.86 17.92 782,115 -0.26(-1.41%)
Sep 01, 2011 18.69 18.75 18.09 18.18 969,249 -0.46(-2.46%)
Aug 31, 2011 18.81 19.06 18.62 18.64 2,010,594 -0.03(-0.17%)
Aug 30, 2011 18.26 18.74 18.03 18.67 882,007 +0.31(+1.68%)
Aug 29, 2011 17.68 18.39 17.68 18.36 998,807 +0.85(+4.87%)
Aug 26, 2011 17.27 17.54 16.95 17.51 1,065,444 +0.14(+0.80%)
Aug 25, 2011 17.61 17.73 17.14 17.37 883,700 -0.09(-0.49%)
Aug 24, 2011 17.46 17.64 17.34 17.45 2,109,736 +0.01(+0.06%)
Aug 23, 2011 17.36 17.52 17.08 17.44 2,002,244 +0.16(+0.92%)
Aug 22, 2011 17.39 17.51 16.83 17.28 1,476,008 +0.22(+1.31%)
Aug 19, 2011 16.85 17.40 16.52 17.06 1,163,545 -0.06(-0.37%)
Aug 18, 2011 17.36 17.80 16.98 17.12 1,527,325 -0.79(-4.40%)
Aug 17, 2011 17.88 18.07 17.75 17.91 1,707,699 +0.17(+0.96%)
Aug 16, 2011 17.55 18.08 17.07 17.74 1,612,391 +0.12(+0.67%)
Aug 15, 2011 17.04 17.86 17.04 17.62 1,971,043 +0.77(+4.60%)
Aug 12, 2011 16.88 17.04 16.51 16.85 1,164,264 +0.28(+1.71%)
Aug 11, 2011 16.00 16.80 15.76 16.57 2,158,611 +0.70(+4.42%)
Aug 10, 2011 15.77 16.83 15.66 15.87 2,006,566 -0.62(-3.75%)
Aug 09, 2011 17.32 16.48 14.47 16.48 1,984,118 -0.05(-0.32%)
Aug 08, 2011 17.32 18.00 15.99 16.53 1,498,351 -1.79(-9.77%)
Aug 05, 2011 18.78 18.78 18.02 18.32 1,410,464 -0.28(-1.52%)
Aug 04, 2011 18.96 19.16 18.59 18.61 1,042,094 -0.58(-3.00%)
Aug 03, 2011 19.11 19.31 18.66 19.18 825,971 +0.13(+0.66%)
Aug 02, 2011 19.65 19.66 19.03 19.06 1,097,078 -0.76(-3.85%)
Aug 01, 2011 20.22 20.34 19.64 19.82 1,331,299 -0.69(-3.37%)
Jul 29, 2011 20.33 20.58 20.23 20.51 411,925 +0.00(+0.00%)
Jul 28, 2011 20.66 20.82 20.46 20.51 332,136 -0.16(-0.76%)
Jul 27, 2011 21.06 21.13 20.66 20.67 685,507 -0.47(-2.23%)
Jul 26, 2011 21.15 21.30 21.05 21.14 258,373 -0.03(-0.15%)
Jul 25, 2011 21.25 21.35 21.15 21.17 282,031 -0.22(-1.03%)
Jul 22, 2011 21.40 21.41 21.34 21.39 358,006 +0.00(+0.00%)
Jul 21, 2011 21.41 21.54 21.30 21.39 690,319 +0.09(+0.44%)
Jul 20, 2011 21.39 21.43 21.28 21.30 450,168 -0.05(-0.24%)
Jul 19, 2011 21.25 21.39 21.11 21.35 523,891 +0.25(+1.19%)
Jul 18, 2011 21.15 21.24 20.91 21.10 389,925 -0.13(-0.59%)
Jul 15, 2011 21.17 21.25 21.07 21.22 406,869 +0.08(+0.40%)
Jul 14, 2011 21.35 21.35 21.13 21.14 515,555 -0.17(-0.79%)
Jul 13, 2011 21.72 21.80 21.30 21.31 389,716 -0.31(-1.45%)
Jul 12, 2011 21.59 21.91 21.59 21.62 440,837 -0.05(-0.24%)
Jul 11, 2011 22.02 22.11 21.61 21.67 876,499 -0.58(-2.59%)
Jul 08, 2011 22.00 22.26 21.97 22.25 263,750 +0.03(+0.14%)
Jul 07, 2011 22.19 22.28 22.10 22.22 420,323 +0.19(+0.86%)
Jul 06, 2011 21.96 22.12 21.91 22.03 436,650 +0.01(+0.05%)
Jul 05, 2011 21.70 22.08 21.70 22.02 689,044 +0.36(+1.64%)
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.