Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

32.81 USD -0.33 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.90 28.00 27.67 27.78 892,013 -0.13(-0.47%)
Mar 30, 2015 27.47 27.95 27.47 27.91 730,648 +0.51(+1.86%)
Mar 27, 2015 27.37 27.51 27.19 27.40 533,823 +0.09(+0.33%)
Mar 26, 2015 27.39 27.56 27.19 27.31 430,648 -0.14(-0.51%)
Mar 25, 2015 27.95 28.02 27.33 27.45 589,115 -0.44(-1.58%)
Mar 24, 2015 28.03 28.08 27.81 27.89 515,841 -0.17(-0.61%)
Mar 23, 2015 28.12 28.42 27.94 28.06 511,379 -0.05(-0.18%)
Mar 20, 2015 27.30 28.21 27.18 28.11 1,524,843 +0.90(+3.31%)
Mar 19, 2015 27.04 27.34 26.96 27.21 1,054,912 +0.07(+0.26%)
Mar 18, 2015 26.61 27.23 26.19 27.14 924,222 +0.56(+2.11%)
Mar 17, 2015 26.70 26.83 26.50 26.58 932,580 -0.12(-0.45%)
Mar 16, 2015 26.67 27.07 26.67 26.70 458,036 +0.17(+0.64%)
Mar 13, 2015 26.74 26.77 26.26 26.53 818,337 -0.20(-0.75%)
Mar 12, 2015 26.51 26.86 26.36 26.73 656,824 +0.38(+1.44%)
Mar 11, 2015 26.41 26.52 26.08 26.35 761,521 -0.07(-0.26%)
Mar 10, 2015 26.34 26.62 26.25 26.42 660,687 +0.00(+0.00%)
Mar 09, 2015 26.21 26.54 26.19 26.42 590,239 +0.34(+1.30%)
Mar 06, 2015 27.26 27.26 26.02 26.08 957,140 -1.47(-5.34%)
Mar 05, 2015 27.70 27.89 27.51 27.55 326,853 -0.05(-0.18%)
Mar 04, 2015 27.78 27.82 27.48 27.60 523,112 -0.22(-0.79%)
Mar 03, 2015 28.10 28.36 27.64 27.82 978,890 -0.41(-1.45%)
Mar 02, 2015 28.57 28.91 28.18 28.23 941,885 -0.31(-1.09%)
Feb 27, 2015 28.38 28.59 28.07 28.54 638,939 +0.20(+0.71%)
Feb 26, 2015 28.73 28.73 28.25 28.34 608,551 -0.42(-1.46%)
Feb 25, 2015 28.71 29.16 28.66 28.76 614,257 +0.11(+0.38%)
Feb 24, 2015 29.06 29.06 28.46 28.65 1,083,067 -0.62(-2.12%)
Feb 23, 2015 29.12 29.30 28.95 29.27 732,302 +0.19(+0.65%)
Feb 20, 2015 28.80 29.30 28.63 29.08 578,274 +0.34(+1.18%)
Feb 19, 2015 29.27 29.27 28.67 28.74 863,450 -0.53(-1.81%)
Feb 18, 2015 28.74 29.27 28.39 29.27 851,983 +0.56(+1.95%)
Feb 17, 2015 28.71 29.01 28.43 28.71 818,868 +0.02(+0.07%)
Feb 13, 2015 28.77 28.69 28.69 28.69 741,700 -0.08(-0.28%)
Feb 12, 2015 28.76 28.92 28.52 28.77 671,550 -0.18(-0.62%)
Feb 11, 2015 29.13 29.35 28.69 28.95 572,894 -0.12(-0.41%)
Feb 10, 2015 28.91 29.15 28.58 29.07 746,050 +0.17(+0.59%)
Feb 09, 2015 28.98 29.24 28.79 28.90 627,057 -0.08(-0.28%)
Feb 06, 2015 30.11 30.13 28.86 28.98 582,227 -1.22(-4.04%)
Feb 05, 2015 29.86 30.23 29.72 30.20 387,765 +0.37(+1.24%)
Feb 04, 2015 30.00 30.04 29.61 29.83 532,041 -0.33(-1.09%)
Feb 03, 2015 29.98 30.19 29.71 30.16 401,321 +0.13(+0.43%)
Feb 02, 2015 30.11 30.17 29.36 30.03 586,554 -0.06(-0.20%)
Jan 30, 2015 30.65 30.71 30.08 30.09 564,058 -0.62(-2.02%)
Jan 29, 2015 30.72 30.81 30.32 30.71 520,902 -0.03(-0.10%)
Jan 28, 2015 30.98 31.20 30.71 30.74 699,279 -0.20(-0.65%)
Jan 27, 2015 30.72 31.05 30.63 30.94 608,939 +0.19(+0.62%)
Jan 26, 2015 30.21 30.75 30.03 30.75 810,489 +0.52(+1.72%)
Jan 23, 2015 30.12 30.24 29.94 30.23 454,060 +0.20(+0.67%)
Jan 22, 2015 29.66 30.08 29.51 30.03 552,865 +0.53(+1.80%)
Jan 21, 2015 29.49 29.55 29.25 29.50 549,448 +0.04(+0.14%)
Jan 20, 2015 29.57 29.70 29.30 29.46 794,672 -0.09(-0.30%)
Jan 16, 2015 28.87 29.66 28.75 29.55 883,001 +0.60(+2.07%)
Jan 15, 2015 29.07 29.07 28.80 28.95 816,638 -0.03(-0.10%)
Jan 14, 2015 28.59 29.01 28.38 28.98 655,487 +0.26(+0.91%)
Jan 13, 2015 28.54 28.92 28.50 28.72 634,283 +0.13(+0.45%)
Jan 12, 2015 28.25 28.71 28.25 28.59 862,180 +0.40(+1.42%)
Jan 09, 2015 28.54 28.54 28.06 28.19 845,121 -0.24(-0.84%)
Jan 08, 2015 28.43 28.57 28.20 28.43 1,101,671 -0.07(-0.25%)
Jan 07, 2015 28.26 28.58 28.04 28.50 839,204 +0.36(+1.28%)
Jan 06, 2015 28.05 28.25 27.99 28.14 823,255 +0.18(+0.64%)
Jan 05, 2015 27.65 28.06 27.56 27.96 721,743 +0.22(+0.79%)
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