Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.74 USD -0.11 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.17 31.51 31.17 31.32 1,704,700 +0.12(+0.38%)
Jun 27, 2019 30.94 31.20 30.82 31.20 691,270 +0.39(+1.27%)
Jun 26, 2019 31.90 31.93 30.71 30.81 736,712 -1.12(-3.51%)
Jun 25, 2019 32.25 32.62 31.93 31.93 820,665 -0.27(-0.84%)
Jun 24, 2019 32.65 32.82 32.15 32.20 764,035 -0.33(-1.01%)
Jun 21, 2019 32.92 32.92 32.34 32.53 1,935,700 -0.62(-1.87%)
Jun 20, 2019 33.33 33.51 33.13 33.15 660,707 -0.02(-0.06%)
Jun 19, 2019 32.76 33.24 32.56 33.17 735,482 +0.32(+0.97%)
Jun 18, 2019 33.12 33.36 32.64 32.85 428,353 -0.11(-0.33%)
Jun 17, 2019 32.59 33.01 32.54 32.96 581,605 +0.38(+1.17%)
Jun 14, 2019 32.60 32.97 32.54 32.58 519,100 -0.07(-0.21%)
Jun 13, 2019 32.56 32.76 32.51 32.65 550,956 +0.09(+0.28%)
Jun 12, 2019 32.45 32.76 32.43 32.56 571,835 +0.24(+0.74%)
Jun 11, 2019 32.29 32.38 31.94 32.32 875,722 +0.08(+0.25%)
Jun 10, 2019 32.57 32.57 32.15 32.24 495,487 -0.39(-1.20%)
Jun 07, 2019 32.70 32.90 32.59 32.63 589,400 +0.09(+0.28%)
Jun 06, 2019 32.46 32.60 32.23 32.54 698,855 +0.17(+0.53%)
Jun 05, 2019 31.93 32.42 31.85 32.37 662,131 +0.57(+1.79%)
Jun 04, 2019 32.16 32.16 31.42 31.80 773,394 -0.38(-1.18%)
Jun 03, 2019 32.35 32.38 32.01 32.18 768,127 -0.06(-0.19%)
May 31, 2019 31.85 32.31 31.79 32.24 772,700 +0.25(+0.78%)
May 30, 2019 31.81 32.08 31.80 31.99 820,144 +0.23(+0.72%)
May 29, 2019 31.93 31.97 31.61 31.76 675,514 -0.21(-0.66%)
May 28, 2019 32.56 32.61 31.96 31.97 720,206 -0.49(-1.51%)
May 24, 2019 32.21 32.50 32.16 32.46 567,200 +0.34(+1.06%)
May 23, 2019 32.04 32.18 32.00 32.12 706,701 -0.04(-0.12%)
May 22, 2019 32.08 32.21 31.96 32.16 375,739 +0.11(+0.34%)
May 21, 2019 31.89 32.19 31.83 32.05 489,619 +0.26(+0.82%)
May 20, 2019 31.97 32.15 31.71 31.79 945,392 -0.26(-0.81%)
May 17, 2019 31.84 32.12 31.74 32.05 1,087,500 +0.12(+0.38%)
May 16, 2019 31.48 32.09 31.41 31.93 956,866 +0.44(+1.40%)
May 15, 2019 31.16 31.57 31.09 31.49 1,803,679 +0.27(+0.86%)
May 14, 2019 31.04 31.30 30.85 31.22 1,223,246 -0.06(-0.19%)
May 13, 2019 30.83 31.36 30.78 31.28 719,116 +0.42(+1.36%)
May 10, 2019 30.61 30.90 30.49 30.86 509,400 +0.16(+0.52%)
May 09, 2019 30.21 30.73 29.99 30.70 596,220 +0.48(+1.59%)
May 08, 2019 30.64 30.87 30.21 30.22 471,463 -0.31(-1.02%)
May 07, 2019 30.83 30.96 30.31 30.53 802,791 -0.45(-1.45%)
May 06, 2019 31.19 31.45 30.93 30.98 641,764 -0.32(-1.02%)
May 03, 2019 30.88 31.37 30.74 31.30 543,500 +0.53(+1.72%)
May 02, 2019 30.66 31.11 30.55 30.77 830,294 +0.04(+0.13%)
May 01, 2019 30.96 31.14 30.67 30.73 849,560 -0.15(-0.49%)
Apr 30, 2019 30.56 30.96 30.46 30.88 586,587 +0.37(+1.21%)
Apr 29, 2019 30.83 30.92 30.51 30.51 499,009 -0.31(-1.01%)
Apr 26, 2019 30.79 31.05 30.60 30.82 453,900 +0.16(+0.52%)
Apr 25, 2019 30.58 30.81 30.47 30.66 584,888 -0.11(-0.36%)
Apr 24, 2019 30.65 31.01 30.65 30.77 371,825 +0.24(+0.79%)
Apr 23, 2019 30.11 30.71 30.01 30.53 592,578 +0.57(+1.90%)
Apr 22, 2019 30.50 30.50 29.63 29.96 744,538 -0.57(-1.87%)
Apr 18, 2019 30.02 30.67 29.97 30.53 400,400 +0.51(+1.70%)
Apr 17, 2019 31.06 31.06 29.97 30.02 722,651 -0.96(-3.10%)
Apr 16, 2019 31.75 31.75 30.78 30.98 671,267 -0.70(-2.21%)
Apr 15, 2019 31.89 31.91 31.64 31.68 495,995 -0.16(-0.50%)
Apr 12, 2019 31.95 31.95 31.50 31.84 636,000 -0.13(-0.41%)
Apr 11, 2019 32.07 32.17 31.84 31.97 438,300 -0.13(-0.40%)
Apr 10, 2019 31.86 32.21 31.78 32.10 602,696 +0.38(+1.20%)
Apr 09, 2019 31.93 32.00 31.66 31.72 387,541 -0.19(-0.60%)
Apr 08, 2019 32.28 32.43 31.87 31.91 524,494 -0.47(-1.45%)
Apr 05, 2019 32.10 32.44 32.00 32.38 839,800 +0.28(+0.87%)
Apr 04, 2019 32.31 32.31 31.87 32.10 569,376 -0.18(-0.56%)
Apr 03, 2019 32.27 32.38 31.94 32.28 498,501 +0.09(+0.28%)
Apr 02, 2019 32.00 32.22 31.52 32.19 741,775 +0.26(+0.81%)
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