Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

31.80 USD +0.27 (+0.84%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 35.75 35.77 35.30 35.38 147,400 -0.37(-1.03%)
Dec 31, 2003 36.50 36.74 35.75 35.75 68,300 -0.70(-1.92%)
Dec 30, 2003 36.05 36.45 36.05 36.45 50,800 +0.40(+1.11%)
Dec 29, 2003 36.12 36.13 36.00 36.05 90,100 -0.07(-0.19%)
Dec 26, 2003 35.96 36.16 35.92 36.12 36,200 +0.11(+0.31%)
Dec 24, 2003 35.80 36.08 35.70 36.01 28,000 +0.16(+0.45%)
Dec 23, 2003 35.98 35.99 35.85 35.85 52,900 -0.10(-0.28%)
Dec 22, 2003 35.96 35.96 35.79 35.95 76,600 +0.01(+0.03%)
Dec 19, 2003 35.84 35.94 35.79 35.94 89,800 +0.10(+0.28%)
Dec 18, 2003 35.77 35.85 35.66 35.84 76,200 +0.02(+0.06%)
Dec 17, 2003 35.53 35.85 35.46 35.82 73,500 +0.37(+1.04%)
Dec 16, 2003 35.26 35.46 35.05 35.45 57,300 +0.29(+0.82%)
Dec 15, 2003 35.71 35.82 35.12 35.16 123,500 -0.69(-1.92%)
Dec 12, 2003 35.06 35.87 35.06 35.85 114,600 +0.79(+2.25%)
Dec 11, 2003 34.64 35.06 34.64 35.06 120,700 +0.39(+1.12%)
Dec 10, 2003 34.70 34.70 34.51 34.67 73,800 +0.07(+0.20%)
Dec 09, 2003 34.66 34.70 34.55 34.60 80,600 -0.08(-0.23%)
Dec 08, 2003 34.52 34.67 34.31 34.68 105,100 +0.03(+0.09%)
Dec 05, 2003 34.62 34.62 34.51 34.65 61,500 +0.12(+0.35%)
Dec 04, 2003 34.74 34.74 34.34 34.53 144,800 -0.09(-0.26%)
Dec 03, 2003 34.88 34.89 34.56 34.62 65,800 -0.20(-0.57%)
Dec 02, 2003 34.68 34.91 34.68 34.82 70,900 +0.13(+0.37%)
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