Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.45 USD +0.19 (+0.63%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.03 28.27 27.75 27.78 661,800 -0.08(-0.29%)
Jun 28, 2007 28.19 28.36 27.86 27.86 594,900 -0.29(-1.03%)
Jun 27, 2007 27.42 28.43 27.20 28.15 708,400 +0.40(+1.44%)
Jun 26, 2007 28.06 28.13 27.61 27.75 467,600 -0.15(-0.54%)
Jun 25, 2007 28.78 28.83 27.82 27.90 554,900 -0.88(-3.06%)
Jun 22, 2007 28.63 29.06 28.60 28.78 868,700 +0.01(+0.03%)
Jun 21, 2007 28.20 28.82 27.85 28.77 723,600 +0.43(+1.52%)
Jun 20, 2007 28.72 29.05 28.32 28.34 813,700 -0.66(-2.28%)
Jun 19, 2007 28.75 29.12 28.74 29.00 789,000 +0.10(+0.35%)
Jun 18, 2007 29.33 29.46 28.90 28.90 417,500 -0.41(-1.40%)
Jun 15, 2007 29.68 30.03 28.97 29.31 836,700 +0.18(+0.62%)
Jun 14, 2007 29.41 29.63 29.03 29.13 409,400 -0.21(-0.72%)
Jun 13, 2007 29.11 29.39 28.57 29.34 908,800 +0.23(+0.79%)
Jun 12, 2007 29.55 29.55 29.05 29.11 765,800 -0.81(-2.71%)
Jun 11, 2007 30.37 30.38 29.88 29.92 644,710 -0.61(-2.00%)
Jun 08, 2007 30.27 30.76 30.25 30.53 501,100 +0.13(+0.43%)
Jun 07, 2007 31.18 31.18 30.33 30.40 687,900 -0.98(-3.12%)
Jun 06, 2007 31.47 31.71 31.22 31.38 737,600 -0.40(-1.26%)
Jun 05, 2007 32.54 32.54 31.70 31.78 903,199 -1.16(-3.52%)
Jun 04, 2007 32.94 33.12 32.54 32.94 646,500 +0.00(+0.00%)
Jun 01, 2007 33.09 33.58 32.88 32.94 973,100 +0.17(+0.52%)
May 31, 2007 32.81 32.95 32.53 32.77 788,700 +0.15(+0.46%)
May 30, 2007 31.37 32.62 31.35 32.62 540,000 +1.10(+3.49%)
May 29, 2007 30.81 31.65 30.81 31.52 519,100 +1.02(+3.34%)
May 25, 2007 30.25 30.81 30.18 30.50 429,800 +0.36(+1.19%)
May 24, 2007 31.05 31.05 29.81 30.14 1,212,100 -0.88(-2.84%)
May 23, 2007 31.82 32.12 30.61 31.02 919,200 -0.79(-2.48%)
May 22, 2007 31.42 31.98 31.23 31.81 576,900 +0.41(+1.31%)
May 21, 2007 31.11 32.03 30.95 31.40 573,540 +0.23(+0.74%)
May 18, 2007 31.50 31.50 30.65 31.17 917,800 -0.33(-1.05%)
May 17, 2007 31.80 31.81 31.28 31.50 541,000 -0.66(-2.05%)
May 16, 2007 32.65 32.62 31.85 32.16 497,300 -0.49(-1.50%)
May 15, 2007 33.14 33.28 32.38 32.65 593,500 -0.48(-1.45%)
May 14, 2007 33.15 33.57 32.94 33.13 551,200 -0.11(-0.33%)
May 11, 2007 32.86 33.34 32.47 33.24 382,200 -0.28(-0.84%)
May 10, 2007 33.90 34.25 33.52 33.52 462,700 -0.67(-1.96%)
May 09, 2007 33.25 34.25 33.25 34.19 462,900 +0.79(+2.37%)
May 08, 2007 33.07 33.55 32.63 33.40 378,800 +0.19(+0.57%)
May 07, 2007 33.00 33.67 32.81 33.21 605,600 +0.18(+0.54%)
May 04, 2007 33.27 33.27 32.75 33.03 501,500 -0.39(-1.17%)
May 03, 2007 34.01 34.15 33.30 33.42 733,621 -0.59(-1.73%)
May 02, 2007 34.37 34.50 33.55 34.01 477,900 +0.44(+1.31%)
May 01, 2007 34.00 34.10 33.17 33.57 823,377 -0.49(-1.44%)
Apr 30, 2007 34.57 34.68 33.94 34.06 482,000 -0.50(-1.45%)
Apr 27, 2007 34.47 34.88 34.47 34.56 410,300 +0.06(+0.17%)
Apr 26, 2007 34.53 34.72 34.31 34.50 776,500 -0.09(-0.26%)
Apr 25, 2007 34.73 34.81 34.40 34.59 417,800 -0.03(-0.09%)
Apr 24, 2007 34.52 34.90 34.11 34.62 660,300 +0.10(+0.29%)
Apr 23, 2007 34.13 34.64 34.02 34.52 750,700 +0.22(+0.64%)
Apr 20, 2007 34.84 34.87 34.12 34.30 636,800 +0.13(+0.38%)
Apr 19, 2007 33.80 34.36 33.74 34.17 948,400 -0.19(-0.55%)
Apr 18, 2007 34.52 34.54 34.07 34.36 1,171,800 -0.18(-0.52%)
Apr 17, 2007 34.47 34.54 34.05 34.54 736,600 +0.07(+0.20%)
Apr 16, 2007 34.72 34.90 34.32 34.47 385,450 +0.05(+0.15%)
Apr 13, 2007 34.49 34.66 34.28 34.42 925,700 +0.20(+0.58%)
Apr 12, 2007 34.00 34.52 33.52 34.22 884,300 -4.27(-11.09%)
Apr 11, 2007 38.83 38.97 38.24 38.49 633,400 -0.17(-0.44%)
Apr 10, 2007 38.55 38.99 38.50 38.66 376,200 +0.20(+0.52%)
Apr 09, 2007 38.85 38.92 38.33 38.46 240,900 -0.18(-0.47%)
Apr 05, 2007 38.99 39.10 38.59 38.64 322,900 -0.20(-0.51%)
Apr 04, 2007 38.93 39.26 38.60 38.84 490,300 +0.03(+0.08%)
Apr 03, 2007 38.16 38.88 38.14 38.81 538,000 +0.91(+2.40%)
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