Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.45 21.84 21.02 21.21 625,069 -0.25(-1.15%)
Apr 29, 2008 21.73 21.78 21.17 21.45 448,271 -0.43(-1.95%)
Apr 28, 2008 21.84 21.88 21.45 21.88 325,771 -0.07(-0.34%)
Apr 25, 2008 21.76 22.03 21.29 21.95 342,802 +0.25(+1.14%)
Apr 24, 2008 20.80 21.71 20.68 21.71 422,781 +0.82(+3.94%)
Apr 23, 2008 20.67 21.16 20.52 20.88 252,094 +0.30(+1.45%)
Apr 22, 2008 20.61 20.89 20.30 20.59 410,485 -0.16(-0.79%)
Apr 21, 2008 20.65 20.94 20.58 20.75 365,005 -0.11(-0.54%)
Apr 18, 2008 21.31 21.42 20.75 20.86 588,084 -0.25(-1.17%)
Apr 17, 2008 20.97 21.23 20.80 21.11 573,509 +0.01(+0.04%)
Apr 16, 2008 20.50 21.17 20.28 21.10 782,288 +0.82(+4.06%)
Apr 15, 2008 20.17 20.43 19.99 20.28 390,664 +0.20(+1.01%)
Apr 14, 2008 20.22 20.59 20.05 20.08 345,610 -0.19(-0.92%)
Apr 11, 2008 20.25 20.56 19.99 20.26 397,570 -0.24(-1.17%)
Apr 10, 2008 20.34 20.64 19.90 20.50 708,707 +0.20(+1.00%)
Apr 09, 2008 20.78 20.82 20.19 20.30 627,617 -0.51(-2.45%)
Apr 08, 2008 21.11 21.14 20.64 20.81 758,428 -0.30(-1.42%)
Apr 07, 2008 21.33 21.33 20.94 21.11 1,098,913 +0.04(+0.18%)
Apr 04, 2008 21.30 21.54 20.97 21.07 888,112 -0.25(-1.16%)
Apr 03, 2008 20.17 21.33 20.05 21.32 878,414 +1.01(+4.98%)
Apr 02, 2008 20.43 20.49 19.88 20.31 656,061 -0.09(-0.44%)
Apr 01, 2008 19.77 20.40 19.75 20.40 976,734 +0.82(+4.21%)
Mar 31, 2008 19.61 20.26 19.54 19.57 883,052 +0.00(+0.00%)
Mar 28, 2008 19.60 19.77 19.30 19.57 794,009 -0.06(-0.31%)
Mar 27, 2008 19.72 20.20 19.47 19.63 665,167 +0.01(+0.04%)
Mar 26, 2008 19.90 19.91 19.39 19.63 1,307,356 -0.41(-2.05%)
Mar 25, 2008 20.09 20.09 19.47 20.04 617,977 -0.01(-0.04%)
Mar 24, 2008 19.62 20.18 19.48 20.05 818,445 +0.46(+2.37%)
Mar 21, 2008 19.26 19.66 19.01 19.58 1,457,928 +0.00(+0.00%)
Mar 20, 2008 19.26 19.66 19.01 19.58 1,457,928 +0.61(+3.20%)
Mar 19, 2008 19.60 19.81 18.92 18.98 723,633 -0.54(-2.76%)
Mar 18, 2008 19.16 19.60 18.94 19.51 1,327,669 +0.76(+4.07%)
Mar 17, 2008 17.70 19.01 17.70 18.75 852,506 +0.49(+2.71%)
Mar 14, 2008 18.24 18.78 17.27 18.26 1,243,217 +0.14(+0.78%)
Mar 13, 2008 18.04 18.29 17.73 18.11 753,795 -0.19(-1.02%)
Mar 12, 2008 18.59 18.94 18.22 18.30 598,896 -0.10(-0.57%)
Mar 11, 2008 17.84 18.41 17.56 18.41 921,512 +1.09(+6.31%)
Mar 10, 2008 17.44 17.57 17.25 17.31 480,465 -0.08(-0.47%)
Mar 07, 2008 16.71 17.55 16.62 17.40 755,402 +0.43(+2.56%)
Mar 06, 2008 17.38 17.46 16.96 16.96 639,851 -0.48(-2.75%)
Mar 05, 2008 17.92 18.14 17.31 17.44 731,264 -0.52(-2.92%)
Mar 04, 2008 18.00 18.20 17.69 17.97 965,271 -0.25(-1.40%)
Mar 03, 2008 17.78 18.38 17.44 18.22 1,196,720 +0.41(+2.31%)
Feb 29, 2008 17.49 17.87 17.38 17.81 837,557 +0.12(+0.68%)
Feb 28, 2008 17.97 17.97 17.51 17.69 737,102 -0.43(-2.40%)
Feb 27, 2008 18.21 18.69 17.76 18.12 777,173 -0.30(-1.63%)
Feb 26, 2008 19.19 19.19 18.26 18.42 1,783,712 -0.40(-2.11%)
Feb 25, 2008 18.39 18.82 18.13 18.82 884,508 +0.44(+2.40%)
Feb 22, 2008 18.00 18.38 17.63 18.38 683,725 +0.43(+2.42%)
Feb 21, 2008 18.47 18.71 17.91 17.94 661,335 -0.47(-2.56%)
Feb 20, 2008 17.97 18.65 17.85 18.41 824,656 +0.28(+1.57%)
Feb 19, 2008 18.22 18.35 17.91 18.13 576,471 +0.06(+0.33%)
Feb 18, 2008 17.49 18.07 17.45 18.07 0 +0.00(+0.00%)
Feb 15, 2008 17.49 18.07 17.45 18.07 496,250 +0.44(+2.51%)
Feb 14, 2008 18.14 18.20 17.54 17.63 576,933 -0.45(-2.48%)
Feb 13, 2008 18.71 18.71 17.71 18.08 756,266 -0.58(-3.13%)
Feb 12, 2008 18.37 18.80 18.21 18.66 711,547 +0.42(+2.30%)
Feb 11, 2008 18.89 19.04 18.15 18.24 575,932 -0.61(-3.22%)
Feb 08, 2008 19.06 19.43 18.62 18.85 752,940 -0.28(-1.49%)
Feb 07, 2008 18.57 19.15 18.38 19.13 914,614 +0.53(+2.86%)
Feb 06, 2008 19.16 19.62 18.57 18.60 744,761 -0.33(-1.74%)
Feb 05, 2008 19.43 19.68 18.92 18.93 984,792 -0.87(-4.39%)
Feb 04, 2008 19.72 19.93 18.80 19.80 1,345,291 +0.05(+0.27%)
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.