Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.48 USD -0.56 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.52 24.65 24.40 24.42 343,300 -0.15(-0.61%)
Mar 28, 2003 25.00 25.07 24.49 24.57 295,900 -0.50(-1.99%)
Mar 27, 2003 24.92 25.20 24.90 25.07 281,500 +0.10(+0.40%)
Mar 26, 2003 25.00 25.15 24.80 24.97 271,400 +0.12(+0.48%)
Mar 25, 2003 24.75 24.98 24.52 24.85 342,400 +0.07(+0.28%)
Mar 24, 2003 24.52 24.95 24.52 24.78 415,600 -0.47(-1.86%)
Mar 21, 2003 25.25 25.60 24.50 25.25 863,300 -0.20(-0.79%)
Mar 20, 2003 26.41 26.41 22.96 25.45 2,719,200 -0.95(-3.60%)
Mar 19, 2003 29.50 29.50 26.40 26.40 1,332,600 -3.05(-10.36%)
Mar 18, 2003 29.20 29.47 28.97 29.45 99,100 +0.30(+1.03%)
Mar 17, 2003 28.50 29.15 28.49 29.15 140,100 +0.55(+1.92%)
Mar 14, 2003 28.82 28.82 28.42 28.60 103,800 -0.02(-0.07%)
Mar 13, 2003 28.52 28.62 28.39 28.62 149,700 +0.27(+0.95%)
Mar 12, 2003 28.03 29.28 27.93 28.35 205,600 +0.27(+0.96%)
Mar 11, 2003 28.26 28.47 28.00 28.08 131,000 -0.13(-0.46%)
Mar 10, 2003 28.43 28.44 28.15 28.21 111,900 -0.26(-0.91%)
Mar 07, 2003 28.35 28.70 28.30 28.47 114,000 -0.03(-0.11%)
Mar 06, 2003 29.00 29.00 28.43 28.50 147,600 -0.43(-1.49%)
Mar 05, 2003 28.52 29.08 28.37 28.93 196,100 +0.41(+1.44%)
Mar 04, 2003 28.21 28.52 28.06 28.52 134,200 +0.31(+1.10%)
Mar 03, 2003 28.18 28.35 27.93 28.21 101,800 +0.14(+0.50%)
Feb 28, 2003 27.98 28.08 27.83 28.07 114,900 +0.12(+0.43%)
Feb 27, 2003 27.83 28.04 27.74 27.95 107,800 +0.16(+0.58%)
Feb 26, 2003 28.00 28.00 27.58 27.79 140,000 -0.21(-0.75%)
Feb 25, 2003 27.55 28.00 27.31 28.00 161,400 +0.30(+1.08%)
Feb 24, 2003 27.81 27.81 27.30 27.70 140,200 -0.10(-0.36%)
Feb 21, 2003 27.60 27.88 27.40 27.80 141,200 +0.25(+0.91%)
Feb 20, 2003 27.52 27.63 27.41 27.55 124,100 +0.03(+0.11%)
Feb 19, 2003 27.50 27.60 27.38 27.52 232,200 -0.08(-0.29%)
Feb 18, 2003 27.40 27.72 27.36 27.60 170,600 +0.20(+0.73%)
Feb 14, 2003 27.78 27.78 27.12 27.40 170,200 -0.23(-0.83%)
Feb 13, 2003 27.65 27.65 27.15 27.63 233,400 +0.03(+0.11%)
Feb 12, 2003 27.85 27.97 27.60 27.60 269,900 -0.80(-2.82%)
Feb 11, 2003 28.70 28.81 28.32 28.40 165,200 -0.30(-1.05%)
Feb 10, 2003 28.40 28.75 28.35 28.70 168,800 +0.40(+1.41%)
Feb 07, 2003 28.90 28.90 28.30 28.30 118,600 -0.50(-1.74%)
Feb 06, 2003 28.55 28.80 28.31 28.80 188,900 +0.25(+0.88%)
Feb 05, 2003 28.45 28.74 28.25 28.55 207,700 +0.16(+0.56%)
Feb 04, 2003 28.25 28.40 27.99 28.39 237,200 +0.21(+0.75%)
Feb 03, 2003 28.37 28.53 28.16 28.18 237,000 +0.05(+0.18%)
Jan 31, 2003 27.40 28.14 27.40 28.13 223,000 +0.63(+2.29%)
Jan 30, 2003 27.55 27.85 27.35 27.50 172,400 +0.00(+0.00%)
Jan 29, 2003 26.81 27.50 26.81 27.50 292,300 +0.69(+2.57%)
Jan 28, 2003 27.20 27.26 25.90 26.81 562,100 -0.47(-1.72%)
Jan 27, 2003 27.90 27.90 27.19 27.28 149,400 -0.52(-1.87%)
Jan 24, 2003 27.80 27.94 27.55 27.80 166,700 -0.03(-0.11%)
Jan 23, 2003 27.85 28.06 27.76 27.83 153,500 +0.12(+0.43%)
Jan 22, 2003 28.50 28.57 27.50 27.71 384,700 -0.84(-2.94%)
Jan 21, 2003 28.86 28.89 28.50 28.55 149,600 -0.18(-0.63%)
Jan 17, 2003 29.15 29.15 28.58 28.73 142,800 -0.17(-0.59%)
Jan 16, 2003 29.25 29.16 28.50 28.90 163,500 +0.40(+1.40%)
Jan 15, 2003 29.25 29.38 28.50 28.50 269,900 -0.73(-2.50%)
Jan 14, 2003 29.10 29.25 28.90 29.23 106,500 +0.18(+0.62%)
Jan 13, 2003 29.20 29.30 28.83 29.05 139,800 +0.04(+0.14%)
Jan 10, 2003 29.35 29.35 28.91 29.01 92,000 -0.22(-0.75%)
Jan 09, 2003 29.00 29.30 28.95 29.23 88,700 +0.23(+0.79%)
Jan 08, 2003 29.20 29.20 29.00 29.00 187,700 -0.28(-0.96%)
Jan 07, 2003 29.79 29.79 29.17 29.28 237,400 -0.51(-1.71%)
Jan 06, 2003 29.65 29.85 29.43 29.79 153,800 +0.14(+0.47%)
Jan 03, 2003 29.27 29.93 29.13 29.65 148,600 +0.48(+1.65%)
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