Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

31.47 USD +0.55 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 42.13 42.70 42.06 42.70 200,300 +0.57(+1.35%)
Mar 30, 2004 41.95 42.14 41.83 42.13 112,200 +0.18(+0.43%)
Mar 29, 2004 41.61 41.95 41.57 41.95 88,400 +0.27(+0.65%)
Mar 26, 2004 41.97 42.00 41.67 41.68 178,000 -0.25(-0.60%)
Mar 25, 2004 41.35 42.00 41.35 41.93 107,300 +0.33(+0.79%)
Mar 24, 2004 42.15 42.15 41.60 41.60 73,400 -0.40(-0.95%)
Mar 23, 2004 42.08 42.15 41.71 42.00 140,300 +0.00(+0.00%)
Mar 22, 2004 42.61 42.72 41.99 42.00 133,600 -0.83(-1.94%)
Mar 19, 2004 42.33 43.15 42.17 42.83 110,800 +0.50(+1.18%)
Mar 18, 2004 42.24 42.42 41.91 42.33 86,300 +0.19(+0.45%)
Mar 17, 2004 41.51 42.14 41.43 42.14 152,300 +0.83(+2.01%)
Mar 16, 2004 41.20 41.52 41.20 41.31 107,300 +0.19(+0.46%)
Mar 15, 2004 41.50 41.50 41.09 41.12 146,800 -0.38(-0.92%)
Mar 12, 2004 40.05 41.50 40.05 41.50 191,100 +1.40(+3.49%)
Mar 11, 2004 40.37 40.74 39.75 40.10 196,500 -0.52(-1.28%)
Mar 10, 2004 40.90 40.90 40.62 40.62 87,200 -0.33(-0.81%)
Mar 09, 2004 41.22 41.22 40.70 40.95 66,000 -0.27(-0.66%)
Mar 08, 2004 41.50 41.53 41.15 41.22 114,800 -0.50(-1.20%)
Mar 05, 2004 41.15 41.75 41.06 41.72 109,900 +0.72(+1.76%)
Mar 04, 2004 40.91 41.05 40.58 41.00 109,200 +0.19(+0.47%)
Mar 03, 2004 40.71 40.84 40.52 40.81 110,400 +0.08(+0.20%)
Mar 02, 2004 40.15 40.73 40.11 40.73 131,200 +0.48(+1.19%)
Mar 01, 2004 39.85 40.42 39.85 40.25 159,800 +0.40(+1.00%)
Feb 27, 2004 39.62 39.88 39.60 39.85 99,000 +0.11(+0.28%)
Feb 26, 2004 39.74 40.00 39.39 39.74 134,400 -0.16(-0.40%)
Feb 25, 2004 38.59 39.90 38.54 39.90 154,500 +1.40(+3.64%)
Feb 24, 2004 37.84 38.61 37.84 38.50 101,500 +0.40(+1.05%)
Feb 23, 2004 38.40 38.71 37.85 38.10 114,400 -0.22(-0.57%)
Feb 20, 2004 38.75 38.76 38.19 38.32 108,700 -0.45(-1.16%)
Feb 19, 2004 38.52 38.86 38.52 38.77 70,000 +0.12(+0.31%)
Feb 18, 2004 38.78 38.90 38.60 38.65 110,900 -0.12(-0.31%)
Feb 17, 2004 38.87 39.00 38.75 38.77 129,800 -0.12(-0.31%)
Feb 13, 2004 39.66 39.71 38.67 38.89 160,300 -0.76(-1.92%)
Feb 12, 2004 40.15 40.15 39.20 39.65 174,900 -0.50(-1.25%)
Feb 11, 2004 40.50 40.50 40.07 40.15 197,700 -0.96(-2.34%)
Feb 10, 2004 40.71 41.17 40.60 41.11 130,700 +0.48(+1.18%)
Feb 09, 2004 40.70 40.70 40.45 40.63 107,500 +0.13(+0.32%)
Feb 06, 2004 40.08 40.50 39.59 40.50 174,900 +0.48(+1.20%)
Feb 05, 2004 39.72 40.09 39.70 40.02 169,700 +0.31(+0.78%)
Feb 04, 2004 40.70 40.70 39.71 39.71 148,200 -0.99(-2.43%)
Feb 03, 2004 41.10 41.67 40.51 40.70 233,400 -0.40(-0.97%)
Feb 02, 2004 40.95 41.10 40.21 41.10 212,800 +0.05(+0.12%)
Jan 30, 2004 39.70 41.05 39.68 41.05 172,400 +1.51(+3.82%)
Jan 29, 2004 39.72 40.11 39.25 39.54 149,700 -0.21(-0.53%)
Jan 28, 2004 39.37 40.20 39.37 39.75 208,200 +0.34(+0.86%)
Jan 27, 2004 38.61 39.68 38.61 39.41 121,100 +0.73(+1.89%)
Jan 26, 2004 38.40 38.71 38.35 38.68 83,600 +0.13(+0.34%)
Jan 23, 2004 38.12 38.56 38.11 38.55 89,100 +0.55(+1.45%)
Jan 22, 2004 37.79 38.84 37.79 38.00 153,100 +0.03(+0.08%)
Jan 21, 2004 37.85 37.98 37.77 37.97 66,400 +0.14(+0.37%)
Jan 20, 2004 37.54 38.00 37.41 37.83 95,500 +0.28(+0.75%)
Jan 16, 2004 37.55 37.87 37.55 37.55 128,800 -0.05(-0.13%)
Jan 15, 2004 37.32 37.82 37.32 37.60 108,400 +0.21(+0.56%)
Jan 14, 2004 37.18 37.56 37.11 37.39 95,600 +0.11(+0.30%)
Jan 13, 2004 37.10 37.28 36.97 37.28 82,800 +0.12(+0.32%)
Jan 12, 2004 36.70 37.20 36.70 37.16 89,800 +0.48(+1.31%)
Jan 09, 2004 35.87 36.85 35.87 36.68 191,700 +1.08(+3.03%)
Jan 08, 2004 35.56 35.70 35.55 35.60 81,600 +0.20(+0.56%)
Jan 07, 2004 35.25 35.72 35.16 35.40 171,200 +0.04(+0.11%)
Jan 06, 2004 35.54 35.57 35.34 35.36 193,700 -0.09(-0.25%)
Jan 05, 2004 35.38 35.84 35.34 35.45 146,000 +0.07(+0.20%)
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.
 
bottom clear