Healthcare Realty Trust Inc (NY: HR )

27.86 +0.66 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.84 36.51 35.84 36.16 1,623,139 +0.23(+0.64%)
Jul 28, 2016 35.29 36.02 35.18 35.93 766,032 +0.55(+1.55%)
Jul 27, 2016 35.55 35.59 35.15 35.38 534,282 -0.16(-0.45%)
Jul 26, 2016 35.68 35.77 35.37 35.54 792,068 -0.14(-0.39%)
Jul 25, 2016 35.77 35.89 35.51 35.68 646,345 -0.08(-0.22%)
Jul 22, 2016 35.56 36.12 35.56 35.76 639,055 +0.19(+0.53%)
Jul 21, 2016 35.34 35.59 35.14 35.57 655,953 +0.13(+0.37%)
Jul 20, 2016 35.30 35.54 35.26 35.44 364,042 +0.16(+0.45%)
Jul 19, 2016 35.24 35.30 35.14 35.28 634,597 +0.13(+0.37%)
Jul 18, 2016 35.05 35.24 35.03 35.15 571,689 +0.20(+0.57%)
Jul 15, 2016 34.98 35.00 34.59 34.95 821,618 -0.04(-0.11%)
Jul 14, 2016 35.24 35.33 34.90 34.99 532,214 -0.46(-1.30%)
Jul 13, 2016 35.54 35.62 35.21 35.45 643,954 +0.06(+0.17%)
Jul 12, 2016 35.81 35.87 35.27 35.39 615,569 -0.45(-1.26%)
Jul 11, 2016 35.69 35.99 35.23 35.84 819,279 +0.18(+0.50%)
Jul 08, 2016 35.26 35.67 35.16 35.66 1,464,548 +0.58(+1.65%)
Jul 07, 2016 35.27 35.27 34.69 35.08 1,147,991 -0.36(-1.02%)
Jul 06, 2016 35.71 35.92 35.32 35.44 925,041 -0.38(-1.06%)
Jul 05, 2016 35.64 35.92 35.45 35.82 908,497 +0.32(+0.90%)
Jul 01, 2016 35.27 35.50 35.50 35.50 2,081,600 +0.51(+1.46%)
Jun 30, 2016 34.18 35.00 33.91 34.99 2,025,262 +0.91(+2.67%)
Jun 29, 2016 33.43 34.74 33.38 34.08 8,923,532 -0.86(-2.46%)
Jun 28, 2016 34.56 34.98 34.16 34.94 774,925 +0.46(+1.33%)
Jun 27, 2016 33.77 34.58 33.59 34.48 799,742 +0.66(+1.95%)
Jun 24, 2016 33.14 34.27 32.83 33.82 1,482,563 +0.20(+0.59%)
Jun 23, 2016 33.25 33.62 33.25 33.62 485,927 +0.36(+1.08%)
Jun 22, 2016 33.33 33.43 33.11 33.26 676,076 -0.39(-1.16%)
Jun 21, 2016 33.44 33.87 33.30 33.65 654,128 +0.25(+0.75%)
Jun 20, 2016 33.81 34.02 33.33 33.40 650,412 -0.30(-0.89%)
Jun 17, 2016 33.54 33.72 33.28 33.70 1,611,787 -0.04(-0.12%)
Jun 16, 2016 33.41 33.76 33.41 33.74 419,963 +0.11(+0.33%)
Jun 15, 2016 33.46 33.77 33.43 33.63 446,077 +0.17(+0.51%)
Jun 14, 2016 33.63 33.67 33.37 33.46 466,219 -0.13(-0.39%)
Jun 13, 2016 33.61 33.97 33.52 33.59 623,927 +0.01(+0.03%)
Jun 10, 2016 33.38 33.76 33.38 33.58 621,163 +0.05(+0.15%)
Jun 09, 2016 33.11 33.70 33.05 33.53 974,864 +0.41(+1.24%)
Jun 08, 2016 32.86 33.17 32.83 33.12 664,916 +0.27(+0.82%)
Jun 07, 2016 32.58 32.94 32.51 32.85 460,133 +0.39(+1.20%)
Jun 06, 2016 32.76 32.87 32.33 32.46 525,921 -0.27(-0.82%)
Jun 03, 2016 32.55 32.86 32.32 32.73 650,850 +0.46(+1.43%)
Jun 02, 2016 31.99 32.27 31.80 32.27 630,371 +0.17(+0.53%)
Jun 01, 2016 31.71 32.14 31.64 32.10 900,873 +0.31(+0.98%)
May 31, 2016 31.70 31.88 31.42 31.79 712,854 +0.07(+0.22%)
May 27, 2016 31.58 31.72 31.72 31.72 514,500 +0.17(+0.54%)
May 26, 2016 31.19 31.56 31.12 31.55 491,881 +0.37(+1.19%)
May 25, 2016 31.25 31.32 30.82 31.18 669,014 -0.07(-0.22%)
May 24, 2016 30.80 31.28 30.75 31.25 742,668 +0.63(+2.06%)
May 23, 2016 30.56 30.79 30.46 30.62 420,416 +0.12(+0.39%)
May 20, 2016 30.34 30.53 30.19 30.50 946,618 +0.18(+0.59%)
May 19, 2016 30.47 30.60 30.13 30.32 522,939 -0.42(-1.37%)
May 18, 2016 31.00 31.13 30.40 30.74 690,423 -0.31(-1.00%)
May 17, 2016 31.68 31.73 30.83 31.05 822,581 -0.73(-2.30%)
May 16, 2016 31.17 32.01 31.17 31.78 1,039,231 +0.60(+1.92%)
May 13, 2016 30.92 31.20 30.70 31.18 833,518 +0.18(+0.58%)
May 12, 2016 30.87 31.13 30.53 31.00 764,801 -0.09(-0.29%)
May 11, 2016 31.38 31.47 30.41 31.09 960,207 -0.35(-1.11%)
May 10, 2016 31.85 31.85 31.30 31.44 1,441,303 -0.27(-0.85%)
May 09, 2016 31.51 31.85 31.43 31.71 853,975 +0.27(+0.86%)
May 06, 2016 31.04 31.50 30.88 31.44 658,449 +0.38(+1.22%)
May 05, 2016 31.55 31.58 30.76 31.06 846,885 -0.04(-0.13%)
May 04, 2016 30.74 31.31 30.74 31.10 986,783 +0.23(+0.75%)
May 03, 2016 30.81 31.02 30.57 30.87 373,011 +0.09(+0.29%)
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.