Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

18.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.48 23.71 23.12 23.48 8,132 +0.13(+0.57%)
Sep 29, 2010 23.16 23.36 23.11 23.35 495,933 +0.07(+0.30%)
Sep 28, 2010 23.28 23.30 22.65 23.28 12,491 +0.23(+1.00%)
Sep 27, 2010 23.40 23.40 22.94 23.05 413,750 -0.37(-1.59%)
Sep 24, 2010 22.91 23.43 22.91 23.42 388,665 +0.77(+3.41%)
Sep 23, 2010 22.86 23.10 22.59 22.64 2,403 -0.40(-1.74%)
Sep 22, 2010 23.34 23.48 22.93 23.05 567,739 -0.33(-1.42%)
Sep 21, 2010 23.71 23.71 23.31 23.38 605,639 -0.38(-1.61%)
Sep 20, 2010 23.32 23.90 23.26 23.76 775,591 +0.48(+2.07%)
Sep 17, 2010 23.28 23.52 23.16 23.28 741,281 -0.43(-1.82%)
Sep 15, 2010 23.56 23.88 23.29 23.71 514,011 +0.06(+0.25%)
Sep 14, 2010 23.84 23.87 23.63 23.65 475,317 -0.24(-1.01%)
Sep 13, 2010 23.88 24.09 23.79 23.89 483,837 +0.21(+0.89%)
Sep 10, 2010 23.77 23.93 23.66 23.68 524,572 -0.07(-0.30%)
Sep 09, 2010 24.37 24.38 23.67 23.75 519,218 -0.31(-1.29%)
Sep 08, 2010 24.03 24.22 23.98 24.06 385,581 +0.07(+0.29%)
Sep 07, 2010 24.22 24.34 23.96 23.99 1,954 -0.43(-1.77%)
Sep 03, 2010 24.34 24.59 24.18 24.42 679,872 +0.31(+1.29%)
Sep 02, 2010 24.05 24.11 23.83 24.11 972 +0.10(+0.42%)
Sep 01, 2010 23.83 24.03 23.56 24.01 608,777 +0.53(+2.27%)
Aug 31, 2010 23.46 23.70 23.22 23.48 4,682 -0.09(-0.38%)
Aug 30, 2010 23.66 23.87 23.42 23.57 375,601 -0.20(-0.84%)
Aug 27, 2010 23.77 23.77 23.09 23.77 626,570 +0.39(+1.67%)
Aug 26, 2010 23.26 23.48 23.16 23.38 1,368 +0.16(+0.69%)
Aug 25, 2010 22.44 23.29 22.27 23.22 1,355 +0.64(+2.85%)
Aug 24, 2010 22.21 22.74 22.05 22.57 5,508 +0.05(+0.22%)
Aug 23, 2010 22.77 22.85 22.50 22.52 329,717 -0.16(-0.71%)
Aug 20, 2010 22.42 22.72 22.35 22.68 407,175 +0.09(+0.40%)
Aug 19, 2010 23.20 23.23 22.53 22.59 4,734 -0.75(-3.22%)
Aug 18, 2010 23.39 23.49 23.24 23.35 21,161 -0.01(-0.04%)
Aug 17, 2010 23.51 23.51 23.21 23.36 3,268 +0.12(+0.52%)
Aug 16, 2010 23.10 23.48 22.92 23.24 409,564 -0.02(-0.09%)
Aug 13, 2010 23.26 23.45 23.15 23.26 372,387 -0.17(-0.72%)
Aug 12, 2010 23.12 23.64 23.03 23.42 380,043 -0.07(-0.29%)
Aug 11, 2010 23.40 23.65 23.07 23.49 6,010 -0.37(-1.54%)
Aug 10, 2010 23.62 24.08 23.38 23.86 2,564 +0.00(+0.00%)
Aug 09, 2010 23.81 24.03 23.62 23.86 336,871 +0.26(+1.09%)
Aug 06, 2010 23.60 23.74 23.21 23.60 338,283 -0.18(-0.75%)
Aug 05, 2010 24.12 24.41 23.78 23.78 477,838 -0.53(-2.16%)
Aug 04, 2010 23.92 24.46 23.87 24.31 484,108 +0.47(+1.95%)
Aug 03, 2010 23.76 24.20 23.55 23.84 372,284 -0.11(-0.46%)
Aug 02, 2010 23.69 23.98 23.58 23.95 434,665 +0.69(+2.98%)
Jul 30, 2010 23.26 23.40 22.85 23.26 360,879 +0.05(+0.21%)
Jul 29, 2010 23.60 23.72 22.96 23.21 466,837 -0.21(-0.89%)
Jul 28, 2010 23.41 23.77 23.19 23.41 2,430 -0.20(-0.84%)
Jul 27, 2010 23.53 23.73 23.39 23.61 1,948 +0.28(+1.19%)
Jul 26, 2010 23.09 23.35 22.82 23.33 576,594 +0.39(+1.68%)
Jul 23, 2010 22.69 22.99 22.38 22.95 516,311 +0.14(+0.61%)
Jul 22, 2010 22.30 22.90 22.10 22.81 908 +0.83(+3.79%)
Jul 21, 2010 22.70 22.70 21.86 21.98 471,669 -0.58(-2.59%)
Jul 20, 2010 21.84 22.59 21.72 22.56 772 +0.37(+1.65%)
Jul 19, 2010 21.98 22.23 21.63 22.20 405,223 +0.25(+1.13%)
Jul 16, 2010 21.95 22.38 21.83 21.95 640,985 -0.61(-2.72%)
Jul 15, 2010 22.72 22.72 22.19 22.56 354,797 -0.17(-0.74%)
Jul 14, 2010 22.74 22.94 22.54 22.73 6,986 -0.18(-0.78%)
Jul 13, 2010 22.91 22.95 22.34 22.91 5,445 +0.43(+1.89%)
Jul 12, 2010 22.59 22.65 22.18 22.48 276,347 -0.16(-0.70%)
Jul 09, 2010 22.64 22.64 22.22 22.64 269,872 +0.26(+1.15%)
Jul 08, 2010 22.38 22.84 21.98 22.38 1,655 -0.02(-0.09%)
Jul 07, 2010 21.66 22.46 21.58 22.40 679,266 +0.82(+3.81%)
Jul 06, 2010 21.58 22.51 21.32 21.58 3,674 -0.43(-1.94%)
Jul 02, 2010 22.01 22.31 21.74 22.01 665,009 +0.14(+0.63%)
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.