Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.99 +0.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.06 12.12 11.89 11.91 2,205,477 -0.13(-1.04%)
May 28, 2015 12.10 12.15 11.98 12.04 1,327,685 -0.09(-0.70%)
May 27, 2015 12.05 12.14 12.02 12.12 1,131,609 +0.09(+0.71%)
May 26, 2015 12.33 12.33 11.98 12.04 1,539,293 -0.05(-0.45%)
May 22, 2015 12.11 12.09 12.09 12.09 1,383,142 -0.04(-0.37%)
May 21, 2015 12.18 12.26 12.12 12.14 2,195,514 -0.02(-0.16%)
May 20, 2015 12.22 12.28 12.14 12.16 1,336,370 -0.06(-0.53%)
May 19, 2015 12.23 12.30 12.21 12.22 856,906 -0.05(-0.41%)
May 18, 2015 12.24 12.30 12.14 12.27 1,627,454 -0.01(-0.08%)
May 15, 2015 12.26 12.43 12.23 12.28 1,459,843 +0.05(+0.37%)
May 14, 2015 12.09 12.24 12.05 12.24 1,107,987 +0.19(+1.58%)
May 13, 2015 12.32 12.38 12.02 12.05 1,407,480 -0.20(-1.65%)
May 12, 2015 12.21 12.31 12.03 12.25 1,263,235 -0.05(-0.40%)
May 11, 2015 12.44 12.57 12.26 12.30 1,302,076 -0.19(-1.54%)
May 08, 2015 12.49 12.73 12.47 12.49 1,584,911 +0.11(+0.92%)
May 07, 2015 12.22 12.45 12.22 12.38 1,468,165 +0.12(+0.97%)
May 06, 2015 12.40 12.42 12.17 12.26 1,383,477 -0.12(-0.96%)
May 05, 2015 12.69 12.69 12.33 12.38 1,947,407 -0.35(-2.72%)
May 04, 2015 12.88 12.91 12.68 12.73 958,974 -0.09(-0.73%)
May 01, 2015 12.65 12.86 12.62 12.82 1,883,480 +0.17(+1.37%)
Apr 30, 2015 12.86 12.86 12.55 12.65 1,112,962 -0.29(-2.22%)
Apr 29, 2015 13.10 13.16 12.89 12.93 763,947 -0.29(-2.20%)
Apr 28, 2015 13.18 13.27 13.08 13.22 845,906 -0.01(-0.07%)
Apr 27, 2015 13.32 13.41 13.15 13.23 812,901 -0.08(-0.63%)
Apr 24, 2015 13.29 13.36 13.22 13.32 892,458 +0.04(+0.30%)
Apr 23, 2015 13.25 13.30 13.17 13.28 779,811 +0.01(+0.07%)
Apr 22, 2015 13.20 13.27 13.09 13.27 1,156,001 +0.05(+0.41%)
Apr 21, 2015 13.10 13.22 13.05 13.21 1,453,366 +0.16(+1.25%)
Apr 20, 2015 13.05 13.15 13.00 13.05 863,141 +0.05(+0.42%)
Apr 17, 2015 13.00 13.15 12.91 13.00 2,370,226 -0.07(-0.57%)
Apr 16, 2015 13.00 13.13 12.89 13.07 1,090,228 +0.02(+0.19%)
Apr 15, 2015 13.22 13.25 13.04 13.05 1,686,353 -0.21(-1.60%)
Apr 14, 2015 13.27 13.32 13.22 13.26 1,142,180 +0.04(+0.30%)
Apr 13, 2015 13.26 13.28 13.21 13.22 836,500 -0.03(-0.22%)
Apr 10, 2015 13.37 13.46 13.21 13.25 1,734,619 -0.01(-0.11%)
Apr 09, 2015 13.57 13.57 13.24 13.26 1,812,184 -0.32(-2.33%)
Apr 08, 2015 13.63 13.71 13.58 13.58 1,163,669 -0.06(-0.47%)
Apr 07, 2015 13.92 13.92 13.61 13.64 1,350,332 -0.32(-2.26%)
Apr 06, 2015 13.85 14.03 13.80 13.96 983,783 +0.15(+1.11%)
Apr 02, 2015 13.78 13.81 13.81 13.81 1,540,040 +0.05(+0.40%)
Apr 01, 2015 13.67 13.80 13.56 13.75 1,371,042 +0.03(+0.22%)
Mar 31, 2015 13.78 13.83 13.67 13.72 1,805,646 -0.06(-0.47%)
Mar 30, 2015 13.57 13.81 13.57 13.79 1,479,005 +0.25(+1.86%)
Mar 27, 2015 13.52 13.59 13.43 13.54 1,080,584 +0.04(+0.33%)
Mar 26, 2015 13.53 13.62 13.43 13.49 871,733 -0.07(-0.51%)
Mar 25, 2015 13.81 13.84 13.50 13.56 1,192,508 -0.22(-1.58%)
Mar 24, 2015 13.85 13.87 13.74 13.78 1,044,184 -0.08(-0.61%)
Mar 23, 2015 13.89 14.04 13.80 13.86 1,035,152 -0.02(-0.18%)
Mar 20, 2015 13.49 13.94 13.43 13.89 3,086,644 +0.44(+3.31%)
Mar 19, 2015 13.36 13.51 13.32 13.44 2,135,392 +0.03(+0.26%)
Mar 18, 2015 13.15 13.45 12.94 13.41 1,870,844 +0.28(+2.11%)
Mar 17, 2015 13.19 13.25 13.09 13.13 1,887,763 -0.06(-0.45%)
Mar 16, 2015 13.18 13.37 13.18 13.19 927,173 +0.08(+0.64%)
Mar 13, 2015 13.21 13.22 12.97 13.11 1,656,508 -0.10(-0.75%)
Mar 12, 2015 13.10 13.27 13.02 13.21 1,329,567 +0.19(+1.44%)
Mar 11, 2015 13.05 13.10 12.88 13.02 1,541,499 -0.03(-0.27%)
Mar 10, 2015 13.01 13.15 12.97 13.05 1,337,387 +0.00(+0.00%)
Mar 09, 2015 12.95 13.11 12.94 13.05 1,194,784 +0.17(+1.30%)
Mar 06, 2015 13.47 13.47 12.86 12.88 1,937,478 -0.73(-5.34%)
Mar 05, 2015 13.68 13.78 13.59 13.61 661,628 -0.02(-0.18%)
Mar 04, 2015 13.72 13.74 13.58 13.63 1,058,903 -0.11(-0.79%)
Mar 03, 2015 13.88 14.01 13.65 13.74 1,981,505 -0.20(-1.45%)
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.