Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

32.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.92 31.60 30.92 30.96 185,200 -0.04(-0.13%)
Oct 30, 2002 31.09 31.10 30.70 31.00 110,300 -0.05(-0.16%)
Oct 29, 2002 31.12 31.12 30.46 31.05 114,400 -0.15(-0.48%)
Oct 28, 2002 31.25 31.45 31.10 31.20 138,000 -0.10(-0.32%)
Oct 25, 2002 30.65 31.45 30.64 31.30 103,000 +0.64(+2.09%)
Oct 24, 2002 30.35 30.83 30.33 30.66 90,000 +0.51(+1.69%)
Oct 23, 2002 29.90 30.19 29.65 30.15 101,200 +0.23(+0.77%)
Oct 22, 2002 30.47 30.47 29.91 29.92 110,800 -0.50(-1.64%)
Oct 21, 2002 30.30 30.46 29.80 30.42 128,300 +0.17(+0.56%)
Oct 18, 2002 30.25 30.30 29.69 30.25 152,000 +0.16(+0.53%)
Oct 17, 2002 30.30 30.30 30.00 30.09 95,300 +0.54(+1.83%)
Oct 16, 2002 29.79 29.85 29.22 29.55 114,500 -0.17(-0.57%)
Oct 15, 2002 28.92 29.99 28.91 29.72 100,200 +0.92(+3.19%)
Oct 14, 2002 29.00 29.17 28.50 28.80 205,100 -0.30(-1.03%)
Oct 11, 2002 28.51 29.43 28.51 29.10 161,000 +0.59(+2.07%)
Oct 10, 2002 28.05 28.73 27.25 28.51 186,700 +0.41(+1.46%)
Oct 09, 2002 28.74 28.74 27.67 28.10 282,600 -0.76(-2.63%)
Oct 08, 2002 28.98 29.00 28.14 28.86 258,900 -0.24(-0.82%)
Oct 07, 2002 30.25 30.30 28.81 29.10 238,500 -1.40(-4.59%)
Oct 04, 2002 30.87 30.98 30.45 30.50 89,200 -0.49(-1.58%)
Oct 03, 2002 30.71 31.00 30.54 30.99 84,000 +0.28(+0.91%)
Oct 02, 2002 30.80 31.04 30.67 30.71 106,900 -0.28(-0.90%)
Oct 01, 2002 31.22 31.25 30.60 30.99 108,200 -0.11(-0.35%)
Sep 30, 2002 30.50 31.10 30.40 31.10 169,000 +0.38(+1.24%)
Sep 27, 2002 31.00 31.34 30.62 30.72 98,600 -0.35(-1.13%)
Sep 26, 2002 30.35 31.07 30.11 31.07 123,800 +0.67(+2.20%)
Sep 25, 2002 30.48 30.66 29.60 30.40 236,200 -0.33(-1.07%)
Sep 24, 2002 30.91 31.00 30.55 30.73 105,100 -0.24(-0.77%)
Sep 23, 2002 31.40 31.40 30.72 30.97 120,000 +0.02(+0.06%)
Sep 20, 2002 31.00 31.25 30.75 30.95 270,000 +0.03(+0.10%)
Sep 19, 2002 30.90 31.22 30.75 30.92 102,700 -0.13(-0.42%)
Sep 18, 2002 30.80 31.44 30.75 31.05 121,000 +0.05(+0.16%)
Sep 17, 2002 30.86 31.38 30.86 31.00 113,800 -0.56(-1.77%)
Sep 16, 2002 31.60 31.68 31.29 31.56 71,300 -0.04(-0.13%)
Sep 13, 2002 31.25 31.64 31.06 31.60 250,000 +0.38(+1.22%)
Sep 12, 2002 31.60 31.60 31.18 31.22 82,900 -0.28(-0.89%)
Sep 11, 2002 31.50 31.79 31.43 31.50 36,700 -0.08(-0.25%)
Sep 10, 2002 31.60 31.89 31.50 31.58 62,600 +0.08(+0.25%)
Sep 09, 2002 32.03 32.09 31.26 31.50 170,900 -0.28(-0.88%)
Sep 06, 2002 31.65 31.86 31.41 31.78 110,400 +0.38(+1.21%)
Sep 05, 2002 31.60 31.90 31.25 31.40 75,400 -0.20(-0.63%)
Sep 04, 2002 31.00 31.71 31.00 31.60 400,000 +0.60(+1.94%)
Sep 03, 2002 32.20 32.34 31.00 31.00 251,500 -1.14(-3.55%)
Aug 30, 2002 32.00 32.35 32.00 32.14 124,500 +0.19(+0.59%)
Aug 29, 2002 31.95 32.05 31.85 31.95 114,700 +0.10(+0.31%)
Aug 28, 2002 31.80 32.12 31.80 31.85 184,300 +0.03(+0.09%)
Aug 27, 2002 32.15 32.35 31.66 31.82 171,800 -0.33(-1.03%)
Aug 26, 2002 31.50 32.15 31.50 32.15 180,500 +0.65(+2.06%)
Aug 23, 2002 31.48 31.60 31.48 31.50 50,000 -0.03(-0.10%)
Aug 22, 2002 31.35 31.57 31.31 31.53 115,000 +0.08(+0.25%)
Aug 21, 2002 31.25 31.48 31.10 31.45 113,700 +0.24(+0.77%)
Aug 20, 2002 31.25 31.28 30.99 31.21 118,700 -0.33(-1.05%)
Aug 16, 2002 31.35 31.59 31.15 31.54 106,700 +0.04(+0.13%)
Aug 15, 2002 31.50 31.63 31.05 31.50 177,600 +0.00(+0.00%)
Aug 14, 2002 31.05 31.50 30.60 31.50 195,800 +0.45(+1.45%)
Aug 13, 2002 30.78 31.25 30.71 31.05 227,400 -0.45(-1.43%)
Aug 12, 2002 31.06 31.50 30.78 31.50 136,100 +0.55(+1.78%)
Aug 07, 2002 30.60 31.18 30.50 30.95 354,400 +0.48(+1.58%)
Aug 06, 2002 30.45 30.70 30.20 30.47 317,400 +0.15(+0.49%)
Aug 05, 2002 30.55 30.55 30.10 30.32 199,000 -0.33(-1.08%)
Aug 02, 2002 31.20 31.31 30.27 30.65 500,000 -0.65(-2.08%)
Aug 01, 2002 31.40 31.40 30.93 31.30 97,800 -0.20(-0.63%)
Jul 31, 2002 31.30 31.81 30.90 31.50 177,400 +0.20(+0.64%)
Jul 30, 2002 30.75 31.80 30.25 31.30 221,800 +0.53(+1.72%)
Jul 29, 2002 29.95 31.00 29.89 30.77 242,400 +1.27(+4.31%)
Jul 26, 2002 28.20 29.57 28.20 29.50 531,600 +1.30(+4.61%)
Jul 25, 2002 27.30 28.63 26.75 28.20 231,400 +0.70(+2.55%)
Jul 24, 2002 23.75 27.69 23.75 27.50 590,300 +0.10(+0.36%)
Jul 23, 2002 28.35 28.57 26.50 27.40 401,100 -0.95(-3.35%)
Jul 22, 2002 29.68 30.00 26.75 28.35 380,000 -1.33(-4.48%)
Jul 19, 2002 29.40 29.81 29.11 29.68 479,600 +0.17(+0.58%)
Jul 17, 2002 29.40 30.10 29.22 29.51 205,300 -0.49(-1.63%)
Jul 12, 2002 29.76 30.30 29.76 30.00 140,000 +0.25(+0.84%)
Jul 11, 2002 30.10 30.16 29.35 29.75 230,700 -0.55(-1.82%)
Jul 10, 2002 30.30 30.69 30.15 30.30 245,100 +0.06(+0.20%)
Jul 09, 2002 30.55 30.85 30.29 30.24 124,800 -0.31(-1.01%)
Jul 08, 2002 30.80 30.80 30.55 30.55 122,600 -0.40(-1.29%)
Jul 05, 2002 30.90 31.21 30.61 30.95 67,600 +0.01(+0.03%)
Jul 04, 2002 30.92 31.15 30.57 30.94 172,000 +0.00(+0.00%)
Jul 03, 2002 30.92 31.15 30.57 30.94 172,000 -0.04(-0.13%)
Jul 02, 2002 31.40 31.40 30.66 30.98 216,700 -0.30(-0.96%)
Jul 01, 2002 31.90 31.91 31.02 31.28 121,800 -0.72(-2.25%)
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%)
Apr 01, 2002 30.15 30.82 30.08 30.49 76,400 +0.13(+0.43%)
Mar 29, 2002 30.50 30.80 30.23 30.36 114,800 +0.00(+0.00%)
Mar 28, 2002 30.50 30.80 30.23 30.36 114,800 -0.24(-0.78%)
Mar 27, 2002 30.60 30.85 30.13 30.60 75,100 +0.00(+0.00%)
Mar 26, 2002 30.33 30.60 30.16 30.60 78,900 +0.27(+0.89%)
Mar 25, 2002 30.65 30.70 29.94 30.33 98,800 -0.17(-0.56%)
Mar 22, 2002 30.85 30.94 30.50 30.50 69,200 -0.35(-1.13%)
Mar 21, 2002 30.00 30.93 30.00 30.85 135,200 +0.80(+2.66%)
Mar 20, 2002 30.15 30.50 29.95 30.05 65,300 -0.26(-0.86%)
Mar 19, 2002 30.24 30.37 29.91 30.31 109,000 +0.17(+0.56%)
Mar 18, 2002 29.56 30.19 29.56 30.14 86,700 +0.33(+1.11%)
Mar 15, 2002 29.68 29.99 29.30 29.81 107,700 +0.01(+0.03%)
Mar 14, 2002 29.20 29.89 29.02 29.80 117,600 +0.78(+2.69%)
Mar 13, 2002 29.14 29.24 28.90 29.02 118,100 -0.27(-0.92%)
Mar 12, 2002 29.35 29.48 28.70 29.29 96,400 -0.19(-0.64%)
Mar 11, 2002 29.70 29.79 29.35 29.48 134,000 -0.22(-0.74%)
Mar 08, 2002 29.50 29.70 29.48 29.70 740,000 +0.20(+0.68%)
Mar 07, 2002 29.80 29.80 29.45 29.50 95,800 -0.30(-1.01%)
Mar 06, 2002 30.00 30.01 29.64 29.80 670,000 -0.02(-0.07%)
Mar 05, 2002 29.50 30.00 29.48 29.82 151,100 +0.32(+1.08%)
Mar 04, 2002 29.08 29.50 29.05 29.50 99,700 +0.42(+1.44%)
Mar 01, 2002 28.50 29.21 28.50 29.08 94,000 +0.58(+2.04%)
Feb 28, 2002 28.90 28.91 28.50 28.50 188,900 -0.30(-1.04%)
Feb 27, 2002 28.75 29.00 28.70 28.80 154,000 -0.16(-0.55%)
Feb 26, 2002 29.00 29.07 28.75 28.96 76,900 -0.02(-0.07%)
Feb 25, 2002 29.10 29.15 28.80 28.98 130,900 -0.02(-0.07%)
Feb 22, 2002 28.90 29.14 28.85 29.00 259,700 +0.28(+0.97%)
Feb 21, 2002 29.40 29.40 28.70 28.72 150,000 -0.68(-2.31%)
Feb 20, 2002 29.05 29.40 29.01 29.40 153,500 +0.10(+0.34%)
Feb 19, 2002 29.62 29.70 29.14 29.30 187,300 -0.32(-1.08%)
Feb 18, 2002 29.20 29.63 29.07 29.62 154,700 +0.00(+0.00%)
Feb 15, 2002 29.20 29.63 29.07 29.62 154,700 +0.49(+1.68%)
Feb 14, 2002 29.37 29.44 29.12 29.13 151,800 +0.01(+0.03%)
Feb 13, 2002 28.94 29.17 28.90 29.12 161,300 -0.41(-1.39%)
Feb 12, 2002 29.34 29.73 29.30 29.53 1,180,000 +0.24(+0.82%)
Feb 11, 2002 28.97 29.35 28.84 29.29 182,300 +0.32(+1.10%)
Feb 08, 2002 28.90 28.99 28.60 28.97 232,700 +0.22(+0.77%)
Feb 07, 2002 28.95 28.97 28.75 28.75 126,700 -0.05(-0.17%)
Feb 06, 2002 28.80 28.95 28.69 28.80 206,300 +0.08(+0.28%)
Feb 05, 2002 28.70 28.80 28.70 28.72 121,500 -0.03(-0.10%)
Feb 04, 2002 28.53 28.75 28.50 28.75 104,200 +0.23(+0.81%)
Feb 01, 2002 28.76 28.80 28.47 28.52 128,200 -0.24(-0.83%)
Jan 31, 2002 28.85 28.95 28.62 28.76 98,500 -0.16(-0.55%)
Jan 30, 2002 28.70 28.95 28.42 28.92 163,900 +0.22(+0.77%)
Jan 29, 2002 28.70 28.70 28.50 28.70 76,900 +0.00(+0.00%)
Jan 28, 2002 28.60 28.75 28.50 28.70 192,800 +0.20(+0.70%)
Jan 25, 2002 28.50 28.58 28.35 28.50 130,300 -0.10(-0.35%)
Jan 24, 2002 28.60 28.63 28.50 28.60 73,000 +0.04(+0.14%)
Jan 23, 2002 28.45 28.63 28.38 28.56 173,200 +0.11(+0.39%)
Jan 22, 2002 28.33 28.50 28.30 28.45 94,100 +0.00(+0.00%)
Jan 21, 2002 28.45 28.50 28.29 28.45 113,400 +0.00(+0.00%)
Jan 18, 2002 28.45 28.50 28.29 28.45 113,400 -0.05(-0.18%)
Jan 17, 2002 28.38 28.50 28.25 28.50 100,800 +0.12(+0.42%)
Jan 16, 2002 28.25 28.44 28.18 28.38 301,700 +0.23(+0.82%)
Jan 15, 2002 27.80 28.30 27.80 28.15 96,200 +0.25(+0.90%)
Jan 14, 2002 27.36 28.40 27.31 27.90 268,500 +0.49(+1.79%)
Jan 11, 2002 27.35 27.61 27.35 27.41 138,000 +0.11(+0.40%)
Jan 10, 2002 27.25 27.45 27.20 27.30 265,400 -0.70(-2.50%)
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