Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.34 USD -0.58 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.41 28.88 26.63 27.93 2,053,349 -0.61(-2.14%)
Mar 30, 2020 29.29 29.65 27.46 28.54 1,728,883 -0.35(-1.21%)
Mar 27, 2020 27.43 29.85 27.07 28.89 988,200 +0.53(+1.87%)
Mar 26, 2020 25.93 28.44 25.50 28.36 1,611,720 +2.40(+9.25%)
Mar 25, 2020 25.81 26.84 25.19 25.96 3,739,254 -0.08(-0.31%)
Mar 24, 2020 25.74 26.76 24.45 26.04 1,302,864 +1.32(+5.34%)
Mar 23, 2020 25.59 26.36 24.10 24.72 1,470,479 -0.67(-2.64%)
Mar 20, 2020 27.97 28.82 24.98 25.39 2,792,400 -2.54(-9.09%)
Mar 19, 2020 28.00 29.80 27.09 27.93 2,213,734 -0.33(-1.17%)
Mar 18, 2020 29.98 31.68 28.00 28.26 2,351,502 -3.44(-10.85%)
Mar 17, 2020 29.72 33.07 28.53 31.70 2,299,850 +2.42(+8.27%)
Mar 16, 2020 31.12 31.56 28.84 29.28 2,228,758 -4.72(-13.88%)
Mar 13, 2020 33.06 34.18 30.93 34.00 2,195,200 +2.28(+7.19%)
Mar 12, 2020 32.16 33.92 31.36 31.72 2,372,425 -2.77(-8.03%)
Mar 11, 2020 35.75 36.06 33.94 34.49 1,416,199 -2.15(-5.87%)
Mar 10, 2020 36.73 36.73 34.81 36.64 1,691,638 +0.53(+1.47%)
Mar 09, 2020 36.84 37.10 35.76 36.11 1,492,034 -1.81(-4.77%)
Mar 06, 2020 37.02 37.97 36.46 37.92 1,364,800 +0.24(+0.64%)
Mar 05, 2020 36.44 37.71 36.27 37.68 1,283,715 +0.69(+1.87%)
Mar 04, 2020 36.00 37.12 35.78 36.99 1,089,829 +1.57(+4.43%)
Mar 03, 2020 35.33 36.14 34.85 35.42 1,163,335 +0.14(+0.40%)
Mar 02, 2020 34.54 35.28 34.00 35.28 1,798,387 +0.98(+2.86%)
Feb 28, 2020 34.13 34.55 32.73 34.30 2,676,700 -0.46(-1.32%)
Feb 27, 2020 36.34 36.70 34.76 34.76 1,388,863 -2.00(-5.44%)
Feb 26, 2020 36.80 37.47 36.64 36.76 1,663,370 +0.01(+0.03%)
Feb 25, 2020 37.21 37.30 36.62 36.75 1,540,056 -0.41(-1.10%)
Feb 24, 2020 37.11 37.71 37.11 37.16 769,262 -0.53(-1.41%)
Feb 21, 2020 37.24 37.88 37.24 37.69 2,206,700 +0.24(+0.64%)
Feb 20, 2020 36.55 37.53 36.44 37.45 941,189 +0.89(+2.43%)
Feb 19, 2020 36.98 37.00 36.35 36.56 709,365 -0.39(-1.06%)
Feb 18, 2020 36.73 37.06 36.63 36.95 750,480 +0.22(+0.60%)
Feb 14, 2020 36.61 37.26 36.58 36.73 1,023,200 +0.23(+0.63%)
Feb 13, 2020 36.99 37.28 36.26 36.50 1,107,691 +0.22(+0.61%)
Feb 12, 2020 36.22 36.46 35.90 36.28 956,476 +0.14(+0.39%)
Feb 11, 2020 36.54 36.74 36.10 36.14 787,882 -0.34(-0.93%)
Feb 10, 2020 36.51 36.65 36.26 36.48 796,789 +0.13(+0.36%)
Feb 07, 2020 36.54 36.75 36.32 36.35 2,077,000 -0.16(-0.44%)
Feb 06, 2020 36.66 36.79 36.47 36.51 1,111,127 -0.05(-0.14%)
Feb 05, 2020 36.42 36.63 36.34 36.56 1,748,252 +0.16(+0.44%)
Feb 04, 2020 36.27 36.49 36.06 36.40 854,677 +0.20(+0.55%)
Feb 03, 2020 36.09 36.34 35.99 36.20 1,464,164 +0.14(+0.39%)
Jan 31, 2020 36.26 36.36 36.02 36.06 3,597,600 -0.22(-0.61%)
Jan 30, 2020 35.99 36.29 35.94 36.28 1,236,407 +0.17(+0.47%)
Jan 29, 2020 35.85 36.13 35.81 36.11 814,447 +0.27(+0.75%)
Jan 28, 2020 35.76 35.99 35.73 35.84 476,034 +0.16(+0.45%)
Jan 27, 2020 35.45 35.88 35.45 35.68 548,004 +0.09(+0.25%)
Jan 24, 2020 35.59 35.74 35.37 35.59 670,600 +0.04(+0.11%)
Jan 23, 2020 35.23 35.61 35.07 35.55 851,889 +0.34(+0.97%)
Jan 22, 2020 35.33 35.42 35.00 35.21 804,382 -0.04(-0.11%)
Jan 21, 2020 34.60 35.29 34.41 35.25 592,532 +0.70(+2.03%)
Jan 17, 2020 34.62 34.68 34.40 34.55 475,300 +0.03(+0.09%)
Jan 16, 2020 34.05 34.53 33.90 34.52 551,121 +0.59(+1.74%)
Jan 15, 2020 33.43 34.02 33.43 33.93 988,701 +0.59(+1.77%)
Jan 14, 2020 33.62 33.73 33.26 33.34 686,964 -0.36(-1.07%)
Jan 13, 2020 33.23 33.71 33.23 33.70 540,943 +0.44(+1.32%)
Jan 10, 2020 33.00 33.26 32.89 33.26 524,400 +0.21(+0.64%)
Jan 09, 2020 32.89 33.14 32.75 33.05 418,501 +0.14(+0.43%)
Jan 08, 2020 33.02 33.10 32.78 32.91 481,706 -0.16(-0.48%)
Jan 07, 2020 33.22 33.38 32.82 33.07 467,235 -0.26(-0.78%)
Jan 06, 2020 33.11 33.53 32.99 33.33 519,146 +0.13(+0.39%)
Jan 03, 2020 32.53 33.23 32.53 33.20 789,300 +0.51(+1.56%)
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