Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.85 24.34 23.00 23.22 1,062,900 -0.89(-3.69%)
Jul 30, 2007 23.84 24.55 23.14 24.11 794,700 +0.26(+1.09%)
Jul 27, 2007 24.09 25.01 23.65 23.85 918,600 -1.13(-4.52%)
Jul 26, 2007 24.72 25.23 24.23 24.98 1,049,300 -0.36(-1.42%)
Jul 25, 2007 25.10 25.65 24.92 25.34 651,500 +0.29(+1.16%)
Jul 24, 2007 25.74 25.74 24.99 25.05 809,700 -1.01(-3.88%)
Jul 23, 2007 26.74 26.87 26.06 26.06 329,000 -0.61(-2.29%)
Jul 20, 2007 27.21 27.21 26.42 26.67 429,600 -0.60(-2.20%)
Jul 19, 2007 27.45 27.72 27.23 27.27 273,600 -0.05(-0.18%)
Jul 18, 2007 27.01 27.40 26.80 27.32 446,400 +0.20(+0.74%)
Jul 17, 2007 27.50 27.70 27.06 27.12 288,400 -0.47(-1.70%)
Jul 16, 2007 27.85 28.11 27.59 27.59 540,600 -0.25(-0.90%)
Jul 13, 2007 27.21 28.01 27.11 27.84 475,400 +0.37(+1.35%)
Jul 12, 2007 27.26 27.51 27.02 27.47 370,600 +0.37(+1.37%)
Jul 11, 2007 27.30 27.38 26.92 27.10 415,000 -0.26(-0.95%)
Jul 10, 2007 28.01 28.16 27.29 27.36 518,700 -1.01(-3.56%)
Jul 09, 2007 28.69 28.70 28.20 28.37 414,200 -0.33(-1.15%)
Jul 06, 2007 28.60 29.03 28.38 28.70 317,600 +0.10(+0.35%)
Jul 05, 2007 28.54 29.07 28.54 28.60 543,700 +0.14(+0.49%)
Jul 03, 2007 28.77 28.85 28.38 28.46 377,400 -0.31(-1.08%)
Jul 02, 2007 27.86 28.81 27.67 28.77 448,400 +0.99(+3.56%)
Jun 29, 2007 28.03 28.27 27.75 27.78 661,800 -0.08(-0.29%)
Jun 28, 2007 28.19 28.36 27.86 27.86 594,900 -0.29(-1.03%)
Jun 27, 2007 27.42 28.43 27.20 28.15 708,400 +0.40(+1.44%)
Jun 26, 2007 28.06 28.13 27.61 27.75 467,600 -0.15(-0.54%)
Jun 25, 2007 28.78 28.83 27.82 27.90 554,900 -0.88(-3.06%)
Jun 22, 2007 28.63 29.06 28.60 28.78 868,700 +0.01(+0.03%)
Jun 21, 2007 28.20 28.82 27.85 28.77 723,600 +0.43(+1.52%)
Jun 20, 2007 28.72 29.05 28.32 28.34 813,700 -0.66(-2.28%)
Jun 19, 2007 28.75 29.12 28.74 29.00 789,000 +0.10(+0.35%)
Jun 18, 2007 29.33 29.46 28.90 28.90 417,500 -0.41(-1.40%)
Jun 15, 2007 29.68 30.03 28.97 29.31 836,700 +0.18(+0.62%)
Jun 14, 2007 29.41 29.63 29.03 29.13 409,400 -0.21(-0.72%)
Jun 13, 2007 29.11 29.39 28.57 29.34 908,800 +0.23(+0.79%)
Jun 12, 2007 29.55 29.55 29.05 29.11 765,800 -0.81(-2.71%)
Jun 11, 2007 30.37 30.38 29.88 29.92 644,710 -0.61(-2.00%)
Jun 08, 2007 30.27 30.76 30.25 30.53 501,100 +0.13(+0.43%)
Jun 07, 2007 31.18 31.18 30.33 30.40 687,900 -0.98(-3.12%)
Jun 06, 2007 31.47 31.71 31.22 31.38 737,600 -0.40(-1.26%)
Jun 05, 2007 32.54 32.54 31.70 31.78 903,199 -1.16(-3.52%)
Jun 04, 2007 32.94 33.12 32.54 32.94 646,500 +0.00(+0.00%)
Jun 01, 2007 33.09 33.58 32.88 32.94 973,100 +0.17(+0.52%)
May 31, 2007 32.81 32.95 32.53 32.77 788,700 +0.15(+0.46%)
May 30, 2007 31.37 32.62 31.35 32.62 540,000 +1.10(+3.49%)
May 29, 2007 30.81 31.65 30.81 31.52 519,100 +1.02(+3.34%)
May 25, 2007 30.25 30.81 30.18 30.50 429,800 +0.36(+1.19%)
May 24, 2007 31.05 31.05 29.81 30.14 1,212,100 -0.88(-2.84%)
May 23, 2007 31.82 32.12 30.61 31.02 919,200 -0.79(-2.48%)
May 22, 2007 31.42 31.98 31.23 31.81 576,900 +0.41(+1.31%)
May 21, 2007 31.11 32.03 30.95 31.40 573,540 +0.23(+0.74%)
May 18, 2007 31.50 31.50 30.65 31.17 917,800 -0.33(-1.05%)
May 17, 2007 31.80 31.81 31.28 31.50 541,000 -0.66(-2.05%)
May 16, 2007 32.65 32.62 31.85 32.16 497,300 -0.49(-1.50%)
May 15, 2007 33.14 33.28 32.38 32.65 593,500 -0.48(-1.45%)
May 14, 2007 33.15 33.57 32.94 33.13 551,200 -0.11(-0.33%)
May 11, 2007 32.86 33.34 32.47 33.24 382,200 -0.28(-0.84%)
May 10, 2007 33.90 34.25 33.52 33.52 462,700 -0.67(-1.96%)
May 09, 2007 33.25 34.25 33.25 34.19 462,900 +0.79(+2.37%)
May 08, 2007 33.07 33.55 32.63 33.40 378,800 +0.19(+0.57%)
May 07, 2007 33.00 33.67 32.81 33.21 605,600 +0.18(+0.54%)
May 04, 2007 33.27 33.27 32.75 33.03 501,500 -0.39(-1.17%)
May 03, 2007 34.01 34.15 33.30 33.42 733,621 -0.59(-1.73%)
May 02, 2007 34.37 34.50 33.55 34.01 477,900 +0.44(+1.31%)
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