Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

18.03 -0.16 (-0.88%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.08 18.38 17.93 17.95 748,002 -0.45(-2.43%)
Sep 29, 2011 18.34 18.43 18.00 18.40 646,640 +0.34(+1.89%)
Sep 28, 2011 18.79 18.86 18.04 18.06 651,423 -0.71(-3.80%)
Sep 27, 2011 18.83 19.16 18.51 18.77 874,044 +0.29(+1.56%)
Sep 26, 2011 18.22 18.52 17.94 18.48 881,267 +0.47(+2.60%)
Sep 23, 2011 17.94 18.11 17.65 18.02 989,392 +0.03(+0.18%)
Sep 22, 2011 17.77 18.40 17.60 17.98 1,316,676 -0.45(-2.43%)
Sep 21, 2011 19.01 19.05 18.39 18.43 1,339,024 -0.54(-2.86%)
Sep 20, 2011 18.79 19.28 18.65 18.97 863,497 +0.21(+1.14%)
Sep 19, 2011 18.53 18.97 18.43 18.76 1,017,492 -0.06(-0.34%)
Sep 16, 2011 18.73 18.89 18.51 18.83 1,371,810 +0.19(+1.03%)
Sep 15, 2011 18.48 18.71 18.24 18.63 1,024,959 +0.34(+1.86%)
Sep 14, 2011 18.20 18.46 17.87 18.29 838,908 +0.21(+1.18%)
Sep 13, 2011 17.86 18.15 17.73 18.08 846,512 +0.22(+1.25%)
Sep 12, 2011 17.56 17.88 17.44 17.86 643,391 +0.07(+0.42%)
Sep 09, 2011 18.11 18.27 17.62 17.78 1,060,231 -0.61(-3.30%)
Sep 08, 2011 18.67 18.86 18.34 18.39 587,797 -0.28(-1.48%)
Sep 07, 2011 18.14 18.67 17.99 18.67 999,853 +0.72(+4.04%)
Sep 06, 2011 17.45 18.05 17.43 17.94 985,569 +0.02(+0.12%)
Sep 02, 2011 17.86 18.26 17.86 17.92 782,195 -0.26(-1.41%)
Sep 01, 2011 18.69 18.75 18.09 18.18 969,347 -0.46(-2.46%)
Aug 31, 2011 18.80 19.06 18.62 18.63 2,010,798 -0.03(-0.17%)
Aug 30, 2011 18.26 18.74 18.03 18.67 882,097 +0.31(+1.68%)
Aug 29, 2011 17.67 18.39 17.67 18.36 998,908 +0.85(+4.87%)
Aug 26, 2011 17.27 17.54 16.95 17.50 1,065,552 +0.14(+0.80%)
Aug 25, 2011 17.61 17.73 17.14 17.37 883,790 -0.09(-0.49%)
Aug 24, 2011 17.46 17.64 17.33 17.45 2,109,951 +0.01(+0.06%)
Aug 23, 2011 17.36 17.51 17.08 17.44 2,002,447 +0.16(+0.92%)
Aug 22, 2011 17.39 17.50 16.83 17.28 1,476,158 +0.22(+1.31%)
Aug 19, 2011 16.84 17.40 16.51 17.06 1,163,663 -0.06(-0.37%)
Aug 18, 2011 17.36 17.80 16.98 17.12 1,527,480 -0.79(-4.40%)
Aug 17, 2011 17.88 18.07 17.75 17.91 1,707,872 +0.17(+0.96%)
Aug 16, 2011 17.55 18.08 17.07 17.74 1,612,555 +0.12(+0.67%)
Aug 15, 2011 17.04 17.86 17.04 17.62 1,971,244 +0.77(+4.60%)
Aug 12, 2011 16.88 17.04 16.51 16.85 1,164,383 +0.28(+1.71%)
Aug 11, 2011 16.00 16.79 15.76 16.56 2,158,830 +0.70(+4.42%)
Aug 10, 2011 15.77 16.83 15.65 15.86 2,006,770 -0.62(-3.75%)
Aug 09, 2011 17.32 16.48 14.47 16.48 1,984,320 -0.05(-0.32%)
Aug 08, 2011 17.32 18.00 15.99 16.53 1,498,503 -1.79(-9.77%)
Aug 05, 2011 18.78 18.78 18.02 18.32 1,410,607 -0.28(-1.52%)
Aug 04, 2011 18.96 19.16 18.58 18.61 1,042,200 -0.58(-3.00%)
Aug 03, 2011 19.11 19.31 18.66 19.18 826,055 +0.13(+0.66%)
Aug 02, 2011 19.65 19.66 19.02 19.05 1,097,190 -0.76(-3.85%)
Aug 01, 2011 20.22 20.34 19.64 19.82 1,331,435 -0.69(-3.37%)
Jul 29, 2011 20.33 20.58 20.23 20.51 411,967 +0.00(+0.00%)
Jul 28, 2011 20.66 20.81 20.46 20.51 332,170 -0.16(-0.76%)
Jul 27, 2011 21.05 21.13 20.66 20.67 685,577 -0.47(-2.23%)
Jul 26, 2011 21.15 21.29 21.04 21.14 258,399 -0.03(-0.15%)
Jul 25, 2011 21.25 21.35 21.15 21.17 282,060 -0.22(-1.03%)
Jul 22, 2011 21.40 21.41 21.34 21.39 358,042 +0.00(+0.00%)
Jul 21, 2011 21.41 21.54 21.29 21.39 690,389 +0.09(+0.44%)
Jul 20, 2011 21.39 21.43 21.27 21.29 450,214 -0.05(-0.25%)
Jul 19, 2011 21.25 21.39 21.11 21.35 523,944 +0.25(+1.19%)
Jul 18, 2011 21.15 21.24 20.91 21.10 389,965 -0.13(-0.59%)
Jul 15, 2011 21.17 21.25 21.06 21.22 406,911 +0.08(+0.40%)
Jul 14, 2011 21.35 21.35 21.13 21.14 515,608 -0.17(-0.79%)
Jul 13, 2011 21.71 21.80 21.29 21.30 389,756 -0.31(-1.45%)
Jul 12, 2011 21.59 21.91 21.59 21.62 440,882 -0.05(-0.24%)
Jul 11, 2011 22.02 22.11 21.61 21.67 876,588 -0.58(-2.59%)
Jul 08, 2011 22.00 22.26 21.96 22.25 263,776 +0.03(+0.14%)
Jul 07, 2011 22.18 22.28 22.10 22.22 420,365 +0.19(+0.85%)
Jul 06, 2011 21.95 22.12 21.91 22.03 436,695 +0.01(+0.05%)
Jul 05, 2011 21.70 22.08 21.70 22.02 689,114 +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.