Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

31.06 USD +0.49 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 30.76 32.10 30.64 32.00 388,700 +1.24(+4.03%)
Jun 27, 2002 30.45 30.81 30.18 30.76 363,100 +0.31(+1.02%)
Jun 26, 2002 30.74 30.74 30.25 30.45 368,900 -0.54(-1.74%)
Jun 25, 2002 31.25 31.30 30.67 30.99 138,800 -0.26(-0.83%)
Jun 21, 2002 31.25 31.35 31.15 31.25 127,800 +0.03(+0.10%)
Jun 20, 2002 30.60 31.25 30.60 31.22 177,900 +0.52(+1.69%)
Jun 19, 2002 30.60 31.10 30.43 30.70 171,000 +0.04(+0.13%)
Jun 18, 2002 30.98 30.99 30.51 30.66 128,100 -0.24(-0.78%)
Jun 17, 2002 30.65 30.97 30.65 30.90 106,000 +0.25(+0.82%)
Jun 14, 2002 30.30 30.72 30.21 30.65 111,700 +0.15(+0.49%)
Jun 12, 2002 30.28 30.64 30.14 30.50 114,000 +0.10(+0.33%)
Jun 11, 2002 30.43 30.60 30.28 30.40 94,300 -0.03(-0.10%)
Jun 10, 2002 30.35 30.55 30.20 30.43 120,300 +0.17(+0.56%)
Jun 07, 2002 30.15 30.26 30.00 30.26 98,800 +0.12(+0.40%)
Jun 06, 2002 30.18 30.23 30.04 30.14 133,300 -0.04(-0.13%)
Jun 05, 2002 30.18 30.22 29.95 30.18 181,500 +0.08(+0.27%)
May 31, 2002 29.90 30.10 29.75 30.10 147,100 +0.45(+1.52%)
May 28, 2002 29.73 29.85 29.37 29.65 108,200 +0.03(+0.10%)
May 27, 2002 29.98 29.99 29.60 29.62 72,800 +0.00(+0.00%)
May 24, 2002 29.98 29.99 29.60 29.62 72,800 -0.36(-1.20%)
May 23, 2002 29.25 29.99 29.20 29.98 114,200 +0.68(+2.32%)
May 22, 2002 29.52 29.62 28.64 29.30 136,200 -0.30(-1.01%)
May 21, 2002 29.80 29.98 29.33 29.60 129,300 -0.27(-0.90%)
May 20, 2002 30.20 30.20 29.76 29.87 61,800 -0.26(-0.86%)
May 17, 2002 30.06 30.25 29.93 30.13 52,400 +0.08(+0.27%)
May 16, 2002 30.05 30.28 29.60 30.05 143,200 -0.20(-0.66%)
May 15, 2002 29.88 30.30 29.77 30.25 108,100 +0.36(+1.20%)
May 14, 2002 29.65 29.99 29.50 29.89 186,300 +0.31(+1.05%)
May 13, 2002 29.50 29.63 28.48 29.58 97,800 -0.44(-1.47%)
May 10, 2002 30.32 30.37 29.80 30.02 95,500 -0.18(-0.60%)
May 09, 2002 30.90 30.97 30.20 30.20 153,100 -0.58(-1.88%)
May 08, 2002 30.98 30.98 30.54 30.78 100,000 -0.09(-0.29%)
May 07, 2002 30.70 30.89 30.60 30.87 127,300 +0.22(+0.72%)
May 06, 2002 30.60 30.79 30.50 30.65 174,800 +0.10(+0.33%)
May 03, 2002 30.50 30.59 30.30 30.55 166,100 -0.05(-0.16%)
May 02, 2002 30.35 30.69 30.27 30.60 254,700 +0.16(+0.53%)
May 01, 2002 30.42 30.46 30.00 30.44 132,600 +0.14(+0.46%)
Apr 30, 2002 30.20 30.49 30.15 30.30 167,600 +0.14(+0.46%)
Apr 29, 2002 29.97 30.20 29.88 30.16 132,800 +0.44(+1.48%)
Apr 26, 2002 30.10 30.24 29.40 29.72 218,600 -0.57(-1.88%)
Apr 25, 2002 30.25 30.50 30.10 30.29 170,200 +0.15(+0.50%)
Apr 24, 2002 29.98 30.40 29.87 30.14 206,000 +0.29(+0.97%)
Apr 23, 2002 29.50 29.92 29.38 29.85 195,000 +0.27(+0.91%)
Apr 22, 2002 29.62 29.75 29.26 29.58 193,400 +0.06(+0.20%)
Apr 19, 2002 29.85 29.95 29.50 29.52 93,200 -0.23(-0.77%)
Apr 18, 2002 29.70 30.32 29.55 29.75 132,600 -0.12(-0.40%)
Apr 17, 2002 30.58 30.62 27.50 29.87 441,500 -0.80(-2.61%)
Apr 16, 2002 31.35 31.45 30.30 30.67 194,500 -0.55(-1.76%)
Apr 15, 2002 31.60 31.75 31.05 31.22 111,600 -0.53(-1.67%)
Apr 12, 2002 30.92 31.75 30.89 31.75 175,100 +0.83(+2.68%)
Apr 11, 2002 31.51 31.51 30.88 30.92 132,200 -0.51(-1.62%)
Apr 10, 2002 30.70 31.65 30.70 31.43 210,500 +0.49(+1.58%)
Apr 09, 2002 30.90 30.94 30.76 30.94 76,300 +0.23(+0.75%)
Apr 08, 2002 30.28 30.74 30.28 30.71 147,400 +0.39(+1.29%)
Apr 05, 2002 30.15 30.48 29.95 30.32 168,600 +0.02(+0.07%)
Apr 04, 2002 30.30 30.44 30.10 30.30 90,500 +0.05(+0.17%)
Apr 03, 2002 30.50 30.60 30.25 30.25 73,800 -0.15(-0.49%)
Apr 02, 2002 30.37 30.65 30.37 30.40 56,700 -0.09(-0.30%)
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