Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.79 USD -0.82 (-2.59%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 37.21 38.08 37.21 37.48 257,100 +0.27(+0.73%)
Jun 29, 2004 37.93 38.13 37.20 37.21 296,400 -0.97(-2.54%)
Jun 28, 2004 38.05 38.40 38.05 38.18 207,200 +0.23(+0.61%)
Jun 25, 2004 38.29 38.55 37.92 37.95 1,462,600 -0.44(-1.15%)
Jun 24, 2004 38.35 38.72 38.19 38.39 187,600 -0.06(-0.16%)
Jun 23, 2004 37.46 38.48 37.38 38.45 219,100 +0.94(+2.51%)
Jun 22, 2004 37.93 37.93 37.17 37.51 270,000 -0.42(-1.11%)
Jun 21, 2004 37.60 37.93 37.55 37.93 140,200 +0.42(+1.12%)
Jun 18, 2004 37.31 37.59 37.21 37.51 200,000 +0.25(+0.67%)
Jun 17, 2004 37.60 37.64 37.19 37.26 264,700 -0.44(-1.17%)
Jun 16, 2004 37.13 37.81 37.08 37.70 136,900 +0.45(+1.21%)
Jun 15, 2004 36.62 37.34 36.62 37.25 133,800 +0.77(+2.11%)
Jun 14, 2004 36.81 36.82 36.17 36.48 146,800 -0.45(-1.22%)
Jun 10, 2004 37.19 37.22 36.74 36.93 77,800 -0.14(-0.38%)
Jun 09, 2004 37.39 37.50 37.05 37.07 107,900 -0.32(-0.86%)
Jun 08, 2004 37.29 37.39 37.02 37.39 122,400 +0.30(+0.81%)
Jun 07, 2004 36.88 37.27 36.78 37.09 142,700 +0.69(+1.90%)
Jun 04, 2004 36.62 36.99 36.39 36.40 115,200 +0.03(+0.08%)
Jun 03, 2004 36.95 36.95 36.11 36.37 92,400 -0.33(-0.90%)
Jun 02, 2004 36.46 36.75 36.21 36.70 130,600 +0.46(+1.27%)
Jun 01, 2004 36.56 36.58 35.78 36.24 189,600 -0.31(-0.85%)
May 28, 2004 36.19 36.69 36.16 36.55 120,600 +0.45(+1.25%)
May 27, 2004 36.14 36.40 35.91 36.10 142,100 +0.18(+0.50%)
May 26, 2004 35.49 35.95 34.97 35.92 150,000 +0.43(+1.21%)
May 25, 2004 34.17 35.50 34.17 35.49 182,300 +1.22(+3.56%)
May 24, 2004 33.99 34.34 33.99 34.27 173,100 +0.53(+1.57%)
May 21, 2004 33.62 34.10 33.62 33.74 174,000 +0.12(+0.36%)
May 20, 2004 32.87 33.68 32.75 33.62 393,600 +0.75(+2.28%)
May 19, 2004 34.10 34.54 32.80 32.87 211,200 -1.13(-3.32%)
May 18, 2004 33.70 34.03 33.70 34.00 318,400 +0.45(+1.34%)
May 17, 2004 33.60 34.05 33.00 33.55 216,000 -0.23(-0.68%)
May 14, 2004 33.42 34.00 33.30 33.78 131,000 +0.32(+0.96%)
May 13, 2004 33.36 33.90 33.13 33.46 285,100 +0.01(+0.03%)
May 12, 2004 33.35 33.61 32.76 33.45 212,900 -0.46(-1.36%)
May 11, 2004 33.75 34.35 33.75 33.91 381,000 +0.22(+0.65%)
May 10, 2004 34.60 34.63 32.45 33.69 520,600 -1.08(-3.11%)
May 07, 2004 36.00 36.01 34.76 34.77 197,100 -1.33(-3.68%)
May 06, 2004 36.55 36.55 35.58 36.10 165,500 -0.45(-1.23%)
May 05, 2004 37.00 37.09 36.54 36.55 161,900 -0.10(-0.27%)
May 04, 2004 36.16 37.06 36.16 36.65 178,300 +0.59(+1.64%)
May 03, 2004 35.45 36.35 35.05 36.06 276,600 +0.21(+0.59%)
Apr 30, 2004 36.34 36.34 35.74 35.85 168,400 -0.49(-1.35%)
Apr 29, 2004 36.95 37.26 36.00 36.34 187,200 -0.61(-1.65%)
Apr 28, 2004 37.30 37.30 36.87 36.95 178,800 -0.35(-0.94%)
Apr 27, 2004 36.40 37.30 36.40 37.30 186,600 +0.97(+2.67%)
Apr 26, 2004 35.35 36.63 35.35 36.33 126,900 +0.48(+1.34%)
Apr 23, 2004 36.35 36.43 35.85 35.85 143,900 -0.75(-2.05%)
Apr 22, 2004 35.88 36.98 35.80 36.60 117,200 +0.73(+2.04%)
Apr 21, 2004 35.25 36.01 35.25 35.87 161,800 +0.35(+0.99%)
Apr 20, 2004 37.06 37.27 35.52 35.52 142,200 -1.62(-4.36%)
Apr 19, 2004 37.52 37.52 36.61 37.14 124,200 -0.13(-0.35%)
Apr 16, 2004 36.70 37.88 36.44 37.27 213,900 +0.51(+1.39%)
Apr 15, 2004 35.35 36.80 35.35 36.76 229,900 +1.42(+4.02%)
Apr 14, 2004 34.50 36.07 34.50 35.34 491,600 -0.12(-0.34%)
Apr 13, 2004 35.30 36.91 34.51 35.46 629,700 -1.28(-3.48%)
Apr 12, 2004 37.78 37.78 36.68 36.74 716,700 -1.11(-2.93%)
Apr 08, 2004 37.82 38.13 37.38 37.85 208,600 +0.03(+0.08%)
Apr 07, 2004 37.28 38.51 36.89 37.82 577,000 +0.64(+1.72%)
Apr 06, 2004 38.75 38.92 36.35 37.18 1,020,200 -2.93(-7.30%)
Apr 05, 2004 43.45 43.45 40.11 40.11 377,300 -3.55(-8.13%)
Apr 02, 2004 43.50 44.03 43.49 43.66 275,200 +0.17(+0.39%)
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