Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.15 USD -1.05 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.89 27.32 27.32 27.32 411,200 -0.49(-1.76%)
Dec 30, 2014 27.70 27.93 27.65 27.81 379,391 +0.10(+0.36%)
Dec 29, 2014 27.69 27.92 27.49 27.71 622,070 -0.04(-0.14%)
Dec 26, 2014 27.64 27.78 27.55 27.75 263,911 +0.21(+0.76%)
Dec 24, 2014 27.52 27.54 27.54 27.54 204,700 -0.02(-0.07%)
Dec 23, 2014 27.71 27.75 27.42 27.56 408,549 -0.14(-0.51%)
Dec 22, 2014 27.37 27.71 27.30 27.70 745,501 +0.45(+1.65%)
Dec 19, 2014 26.92 27.37 26.90 27.25 3,458,107 +0.19(+0.70%)
Dec 18, 2014 27.16 27.17 26.89 27.06 773,828 -0.02(-0.07%)
Dec 17, 2014 26.70 27.09 26.62 27.08 1,271,769 +0.35(+1.31%)
Dec 16, 2014 26.78 26.83 26.40 26.73 926,378 -0.01(-0.04%)
Dec 15, 2014 27.00 27.07 26.66 26.74 1,328,701 -0.30(-1.11%)
Dec 12, 2014 26.85 27.21 26.85 27.04 979,151 -0.01(-0.04%)
Dec 11, 2014 27.04 27.11 26.97 27.05 605,335 +0.11(+0.41%)
Dec 10, 2014 26.90 27.06 26.76 26.94 795,828 +0.00(+0.00%)
Dec 09, 2014 26.37 26.96 26.37 26.94 723,365 +0.46(+1.74%)
Dec 08, 2014 26.24 26.72 26.23 26.48 431,750 +0.17(+0.65%)
Dec 05, 2014 26.59 26.59 26.13 26.31 735,483 -0.36(-1.35%)
Dec 04, 2014 26.72 26.74 26.41 26.67 704,783 -0.06(-0.22%)
Dec 03, 2014 26.75 26.88 26.61 26.73 415,604 -0.03(-0.11%)
Dec 02, 2014 26.53 26.82 26.36 26.76 648,121 +0.15(+0.56%)
Dec 01, 2014 26.36 26.77 26.31 26.61 613,622 +0.20(+0.76%)
Nov 28, 2014 26.40 26.84 26.39 26.41 319,373 +0.06(+0.23%)
Nov 26, 2014 26.24 26.35 26.35 26.35 525,600 +0.23(+0.88%)
Nov 25, 2014 25.97 26.20 25.90 26.12 416,109 +0.14(+0.54%)
Nov 24, 2014 25.93 26.11 25.93 25.98 579,486 +0.09(+0.35%)
Nov 21, 2014 25.87 25.90 25.66 25.89 856,161 +0.26(+1.01%)
Nov 20, 2014 25.31 25.63 25.21 25.63 463,541 +0.26(+1.02%)
Nov 19, 2014 25.32 25.53 25.18 25.37 1,190,469 -0.08(-0.31%)
Nov 18, 2014 25.63 25.72 25.44 25.45 1,547,102 -0.15(-0.59%)
Nov 17, 2014 25.69 25.97 25.58 25.60 559,414 -0.06(-0.23%)
Nov 14, 2014 25.71 25.85 25.62 25.66 383,680 -0.18(-0.70%)
Nov 13, 2014 25.83 25.99 25.78 25.84 427,672 +0.10(+0.39%)
Nov 12, 2014 25.92 25.97 25.68 25.74 501,727 -0.52(-1.98%)
Nov 11, 2014 26.49 26.49 26.10 26.26 415,526 -0.25(-0.94%)
Nov 10, 2014 26.27 26.51 26.22 26.51 477,397 +0.19(+0.72%)
Nov 07, 2014 26.13 26.40 25.98 26.32 496,953 +0.16(+0.61%)
Nov 06, 2014 26.42 26.56 26.10 26.16 434,824 -0.32(-1.21%)
Nov 05, 2014 26.46 26.94 26.09 26.48 914,932 +0.15(+0.57%)
Nov 04, 2014 26.49 26.62 26.13 26.33 1,166,856 -0.22(-0.83%)
Nov 03, 2014 26.47 26.75 26.39 26.55 647,597 +0.08(+0.30%)
Oct 31, 2014 26.39 26.49 25.97 26.47 833,089 +0.34(+1.30%)
Oct 30, 2014 25.78 26.21 25.70 26.13 788,231 +0.24(+0.93%)
Oct 29, 2014 25.90 26.07 25.68 25.89 588,077 -0.05(-0.19%)
Oct 28, 2014 25.95 26.00 25.83 25.94 577,704 -0.02(-0.08%)
Oct 27, 2014 25.58 25.97 25.60 25.96 450,333 +0.36(+1.41%)
Oct 24, 2014 25.81 25.87 25.53 25.60 461,975 -0.19(-0.74%)
Oct 23, 2014 25.72 25.89 25.51 25.79 394,332 +0.27(+1.06%)
Oct 22, 2014 25.55 25.89 25.45 25.52 424,175 +0.01(+0.04%)
Oct 21, 2014 25.64 25.70 25.36 25.51 444,599 -0.10(-0.39%)
Oct 20, 2014 25.03 25.62 25.03 25.61 511,396 +0.54(+2.15%)
Oct 17, 2014 25.57 25.57 24.98 25.07 730,125 -0.29(-1.14%)
Oct 16, 2014 25.16 25.58 25.16 25.36 580,952 -0.01(-0.04%)
Oct 15, 2014 25.06 25.54 24.95 25.37 576,159 +0.14(+0.55%)
Oct 14, 2014 24.95 25.53 24.83 25.23 569,555 +0.40(+1.61%)
Oct 13, 2014 24.58 25.03 24.52 24.83 482,697 +0.35(+1.43%)
Oct 10, 2014 24.41 24.89 24.41 24.48 536,438 +0.07(+0.29%)
Oct 09, 2014 24.34 24.58 24.26 24.41 1,162,914 +0.12(+0.49%)
Oct 08, 2014 23.77 24.34 23.77 24.29 862,184 +0.49(+2.06%)
Oct 07, 2014 23.96 24.13 23.72 23.80 511,360 -0.22(-0.92%)
Oct 06, 2014 23.78 24.17 23.78 24.02 623,945 +0.23(+0.97%)
Oct 03, 2014 23.87 23.89 23.57 23.79 553,143 +0.10(+0.42%)
Oct 02, 2014 23.79 23.87 23.50 23.69 588,876 -0.09(-0.38%)
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