Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

33.17 USD +0.34 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.36 35.19 34.33 35.04 401,500 +0.58(+1.68%)
Jan 30, 2006 34.30 34.53 34.25 34.46 350,400 +0.11(+0.32%)
Jan 27, 2006 34.17 34.35 34.05 34.35 374,600 +0.30(+0.88%)
Jan 26, 2006 34.10 34.37 34.00 34.05 230,900 +0.09(+0.27%)
Jan 25, 2006 34.25 34.27 33.95 33.96 186,500 -0.27(-0.79%)
Jan 24, 2006 34.25 34.41 34.16 34.23 272,600 +0.04(+0.12%)
Jan 23, 2006 33.70 34.28 33.70 34.19 233,800 +0.61(+1.82%)
Jan 20, 2006 34.56 34.56 33.55 33.58 229,800 -0.90(-2.61%)
Jan 19, 2006 33.90 34.54 33.90 34.48 202,500 +0.49(+1.44%)
Jan 18, 2006 33.80 34.09 33.63 33.99 224,800 +0.16(+0.47%)
Jan 17, 2006 33.54 33.92 33.25 33.83 254,300 -0.07(-0.21%)
Jan 13, 2006 34.31 34.31 33.70 33.90 178,900 -0.46(-1.34%)
Jan 12, 2006 34.48 34.48 34.18 34.36 179,000 -0.03(-0.09%)
Jan 11, 2006 34.64 34.70 34.18 34.39 202,500 -0.09(-0.26%)
Jan 10, 2006 34.25 34.80 34.03 34.48 268,100 +0.23(+0.67%)
Jan 09, 2006 33.56 34.29 33.56 34.25 282,100 +0.53(+1.57%)
Jan 06, 2006 34.20 34.20 33.62 33.72 365,100 -0.23(-0.68%)
Jan 05, 2006 33.79 34.21 33.79 33.95 259,500 +0.17(+0.50%)
Jan 04, 2006 33.40 33.83 33.37 33.78 361,800 +0.35(+1.05%)
Jan 03, 2006 33.42 33.74 32.96 33.43 432,600 +0.16(+0.48%)
Dec 30, 2005 33.42 33.42 33.11 33.27 171,000 -0.09(-0.27%)
Dec 29, 2005 33.55 33.69 33.10 33.36 226,600 -0.03(-0.09%)
Dec 28, 2005 33.47 33.60 33.22 33.39 255,400 +0.02(+0.06%)
Dec 27, 2005 33.58 33.68 33.36 33.37 166,900 -0.06(-0.18%)
Dec 23, 2005 33.33 33.66 33.33 33.43 170,000 +0.09(+0.27%)
Dec 22, 2005 33.25 33.44 33.01 33.34 234,400 +0.00(+0.00%)
Dec 21, 2005 33.25 33.56 33.17 33.34 261,600 +0.21(+0.63%)
Dec 20, 2005 33.15 33.42 32.72 33.13 406,300 -0.13(-0.39%)
Dec 19, 2005 33.51 33.56 33.26 33.26 299,600 -0.25(-0.75%)
Dec 16, 2005 33.35 33.70 33.35 33.51 399,600 +0.16(+0.48%)
Dec 15, 2005 34.16 34.34 33.34 33.35 370,600 -0.74(-2.17%)
Dec 14, 2005 33.81 34.35 33.81 34.09 337,000 +0.03(+0.09%)
Dec 13, 2005 33.61 34.17 33.61 34.06 233,100 +0.15(+0.44%)
Dec 12, 2005 34.21 34.50 33.90 33.91 245,500 -0.31(-0.91%)
Dec 09, 2005 33.96 34.40 33.75 34.22 285,300 +0.35(+1.03%)
Dec 08, 2005 35.00 35.00 33.65 33.87 600,200 -0.06(-0.18%)
Dec 07, 2005 34.13 34.25 33.82 33.93 480,400 -0.07(-0.21%)
Dec 06, 2005 33.70 34.10 33.65 34.00 797,000 +1.20(+3.66%)
Dec 05, 2005 32.50 32.94 31.01 32.80 1,108,900 +0.33(+1.02%)
Dec 02, 2005 35.23 35.23 32.15 32.47 1,440,800 -2.78(-7.89%)
Dec 01, 2005 35.40 35.45 35.20 35.25 404,800 +0.23(+0.66%)
Nov 30, 2005 35.81 36.05 34.80 35.02 460,100 -1.01(-2.80%)
Nov 29, 2005 36.40 36.41 35.93 36.03 179,800 -0.12(-0.33%)
Nov 28, 2005 36.70 36.72 36.12 36.15 268,500 -0.42(-1.15%)
Nov 25, 2005 36.60 36.70 36.40 36.57 114,800 +0.07(+0.19%)
Nov 23, 2005 36.31 36.73 36.30 36.50 268,400 +0.17(+0.47%)
Nov 22, 2005 36.69 36.75 36.33 36.33 358,900 -0.42(-1.14%)
Nov 21, 2005 36.53 37.01 36.30 36.75 357,200 +0.12(+0.33%)
Nov 18, 2005 36.31 36.88 36.26 36.63 260,800 +0.33(+0.91%)
Nov 17, 2005 36.34 36.63 36.14 36.30 281,600 -0.04(-0.11%)
Nov 16, 2005 36.48 36.80 36.00 36.34 230,900 -0.43(-1.17%)
Nov 15, 2005 37.90 37.35 36.74 36.77 237,700 -1.11(-2.93%)
Nov 14, 2005 37.91 38.16 37.63 37.88 262,500 -0.11(-0.29%)
Nov 11, 2005 37.71 38.28 37.71 37.99 200,800 +0.11(+0.29%)
Nov 10, 2005 37.80 37.92 37.37 37.88 308,400 +0.26(+0.69%)
Nov 09, 2005 37.11 37.78 37.11 37.62 268,700 +0.48(+1.29%)
Nov 08, 2005 37.25 37.41 36.86 37.14 136,100 -0.27(-0.72%)
Nov 07, 2005 37.40 37.50 37.02 37.41 140,400 +0.15(+0.40%)
Nov 04, 2005 37.31 37.37 36.83 37.26 149,400 -0.05(-0.13%)
Nov 03, 2005 37.41 37.79 37.09 37.31 150,800 -0.06(-0.16%)
Nov 02, 2005 36.70 37.37 36.50 37.37 148,100 +0.61(+1.66%)
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