Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.89 USD +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.55 22.75 22.52 22.70 545,587 +0.16(+0.71%)
Mar 30, 2011 22.54 22.54 22.54 22.54 854,936 +0.08(+0.36%)
Mar 29, 2011 22.36 22.47 22.20 22.46 715,170 +0.04(+0.18%)
Mar 28, 2011 22.21 22.48 22.20 22.42 679,915 +0.28(+1.26%)
Mar 25, 2011 22.08 22.24 22.06 22.14 809,740 +0.09(+0.41%)
Mar 24, 2011 22.10 22.13 21.92 22.05 582,128 +0.04(+0.18%)
Mar 23, 2011 22.01 22.10 21.77 22.01 799,073 -0.01(-0.05%)
Mar 22, 2011 22.20 22.30 21.98 22.02 632,535 -0.19(-0.86%)
Mar 21, 2011 22.24 22.30 22.17 22.21 897,922 -0.02(-0.09%)
Mar 18, 2011 22.36 22.46 22.14 22.23 1,383,225 -0.04(-0.18%)
Mar 17, 2011 22.75 22.75 22.12 22.27 702,664 -0.18(-0.82%)
Mar 16, 2011 22.81 22.81 22.38 22.45 949,673 -0.35(-1.56%)
Mar 15, 2011 22.99 23.04 22.78 22.81 911,417 -0.23(-1.00%)
Mar 14, 2011 23.05 23.19 22.92 23.04 442,192 -0.18(-0.78%)
Mar 11, 2011 23.11 23.49 23.11 23.22 483,284 -0.04(-0.17%)
Mar 10, 2011 23.30 23.48 23.20 23.26 429,665 -0.37(-1.57%)
Mar 09, 2011 23.37 23.73 23.33 23.63 720,026 +0.14(+0.60%)
Mar 08, 2011 22.90 23.54 22.84 23.49 839,392 +0.57(+2.49%)
Mar 07, 2011 22.95 23.09 22.83 22.92 634,304 -0.04(-0.17%)
Mar 04, 2011 22.79 23.05 22.76 22.96 939,145 +0.22(+0.97%)
Mar 03, 2011 22.56 22.79 22.43 22.74 881,138 +0.45(+2.02%)
Mar 02, 2011 22.45 22.48 22.13 22.29 898,602 -0.29(-1.28%)
Mar 01, 2011 23.37 23.58 22.54 22.58 1,031,948 -0.72(-3.09%)
Feb 28, 2011 22.50 23.72 22.46 23.30 2,071,134 +1.09(+4.91%)
Feb 25, 2011 21.79 22.21 21.79 22.21 455,323 +0.60(+2.78%)
Feb 24, 2011 21.96 21.96 21.49 21.61 422,373 -0.36(-1.64%)
Feb 23, 2011 21.48 22.36 20.82 21.97 569,320 -0.13(-0.59%)
Feb 22, 2011 22.11 22.30 22.00 22.10 452,383 -0.22(-0.99%)
Feb 18, 2011 21.99 22.40 21.74 22.32 490,568 +0.40(+1.82%)
Feb 17, 2011 21.92 22.07 21.83 21.92 348,863 -0.07(-0.32%)
Feb 16, 2011 21.77 22.07 21.76 21.99 351,566 +0.34(+1.57%)
Feb 15, 2011 21.74 21.80 21.57 21.65 402,950 -0.38(-1.72%)
Feb 14, 2011 22.07 22.19 21.90 22.03 273,802 -0.02(-0.09%)
Feb 11, 2011 21.92 22.08 21.74 22.05 324,874 +0.09(+0.41%)
Feb 10, 2011 21.86 22.11 21.84 21.96 432,999 -0.03(-0.14%)
Feb 09, 2011 21.71 22.01 21.65 21.99 451,677 +0.17(+0.78%)
Feb 08, 2011 21.55 21.82 21.48 21.82 362,246 +0.25(+1.16%)
Feb 07, 2011 21.17 21.58 21.17 21.57 424,831 +0.40(+1.89%)
Feb 04, 2011 21.32 21.32 21.01 21.17 555,459 -0.12(-0.56%)
Feb 03, 2011 21.15 21.31 21.11 21.29 299,689 +0.14(+0.66%)
Feb 02, 2011 20.96 21.30 20.92 21.15 313,155 +0.15(+0.71%)
Feb 01, 2011 21.07 21.10 20.77 21.00 570,639 +0.00(+0.00%)
Jan 31, 2011 20.91 21.00 20.86 21.00 721,204 +0.17(+0.82%)
Jan 28, 2011 21.20 21.20 20.25 20.83 770,706 -0.38(-1.79%)
Jan 27, 2011 21.09 21.30 20.97 21.21 602,884 +0.21(+1.00%)
Jan 26, 2011 20.84 21.13 20.79 21.00 643,342 +0.17(+0.82%)
Jan 25, 2011 20.30 20.83 20.25 20.83 431,753 +0.40(+1.96%)
Jan 24, 2011 20.38 20.51 20.25 20.43 431,382 +0.12(+0.59%)
Jan 21, 2011 20.49 20.60 20.24 20.31 569,321 -0.19(-0.93%)
Jan 20, 2011 20.50 20.75 20.50 20.50 369,694 -0.07(-0.34%)
Jan 19, 2011 20.80 20.86 20.45 20.57 483,592 -0.31(-1.48%)
Jan 18, 2011 20.67 20.88 20.52 20.88 375,414 +0.10(+0.48%)
Jan 14, 2011 20.77 20.80 20.60 20.78 406,576 +0.10(+0.48%)
Jan 13, 2011 20.68 20.75 20.52 20.68 372,837 +0.01(+0.05%)
Jan 12, 2011 20.88 20.88 20.53 20.67 327,561 -0.03(-0.14%)
Jan 11, 2011 20.85 20.86 20.53 20.70 426,975 -0.10(-0.48%)
Jan 10, 2011 20.94 20.97 20.68 20.80 720,920 -0.23(-1.09%)
Jan 07, 2011 21.15 21.27 20.81 21.03 261,213 -0.13(-0.61%)
Jan 06, 2011 21.31 21.35 21.11 21.16 293,650 -0.18(-0.84%)
Jan 05, 2011 21.29 21.41 21.10 21.34 377,170 -0.04(-0.19%)
Jan 04, 2011 21.79 21.79 21.24 21.38 756,656 -0.33(-1.52%)
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