Healthcare Realty Trust Inc (NY: HR )

28.48 +0.66 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.03 26.03 25.41 25.60 549,818 -0.58(-2.22%)
Apr 29, 2015 26.51 26.63 26.10 26.18 377,400 -0.59(-2.20%)
Apr 28, 2015 26.68 26.87 26.48 26.77 417,889 -0.02(-0.07%)
Apr 27, 2015 26.96 27.15 26.62 26.79 401,584 -0.17(-0.63%)
Apr 24, 2015 26.90 27.04 26.77 26.96 440,886 +0.08(+0.30%)
Apr 23, 2015 26.83 26.92 26.66 26.88 385,237 +0.02(+0.07%)
Apr 22, 2015 26.71 26.87 26.50 26.86 571,080 +0.11(+0.41%)
Apr 21, 2015 26.52 26.76 26.42 26.75 717,982 +0.33(+1.25%)
Apr 20, 2015 26.41 26.62 26.31 26.42 426,403 +0.11(+0.42%)
Apr 17, 2015 26.32 26.61 26.14 26.31 1,170,923 -0.15(-0.57%)
Apr 16, 2015 26.31 26.58 26.10 26.46 538,587 +0.05(+0.19%)
Apr 15, 2015 26.76 26.82 26.39 26.41 833,081 -0.43(-1.60%)
Apr 14, 2015 26.86 26.97 26.76 26.84 564,252 +0.08(+0.30%)
Apr 13, 2015 26.85 26.88 26.73 26.76 413,242 -0.06(-0.22%)
Apr 10, 2015 27.07 27.24 26.73 26.82 856,925 -0.03(-0.11%)
Apr 09, 2015 27.46 27.46 26.81 26.85 895,243 -0.64(-2.33%)
Apr 08, 2015 27.60 27.76 27.48 27.49 574,868 -0.13(-0.47%)
Apr 07, 2015 28.18 28.18 27.55 27.62 667,082 -0.64(-2.26%)
Apr 06, 2015 28.03 28.39 27.94 28.26 486,002 +0.31(+1.11%)
Apr 02, 2015 27.89 27.95 27.95 27.95 760,800 +0.11(+0.40%)
Apr 01, 2015 27.67 27.93 27.44 27.84 677,313 +0.06(+0.22%)
Mar 31, 2015 27.90 28.00 27.67 27.78 892,013 -0.13(-0.47%)
Mar 30, 2015 27.47 27.95 27.47 27.91 730,648 +0.51(+1.86%)
Mar 27, 2015 27.37 27.51 27.19 27.40 533,823 +0.09(+0.33%)
Mar 26, 2015 27.39 27.56 27.19 27.31 430,648 -0.14(-0.51%)
Mar 25, 2015 27.95 28.02 27.33 27.45 589,115 -0.44(-1.58%)
Mar 24, 2015 28.03 28.08 27.81 27.89 515,841 -0.17(-0.61%)
Mar 23, 2015 28.12 28.42 27.94 28.06 511,379 -0.05(-0.18%)
Mar 20, 2015 27.30 28.21 27.18 28.11 1,524,843 +0.90(+3.31%)
Mar 19, 2015 27.04 27.34 26.96 27.21 1,054,912 +0.07(+0.26%)
Mar 18, 2015 26.61 27.23 26.19 27.14 924,222 +0.56(+2.11%)
Mar 17, 2015 26.70 26.83 26.50 26.58 932,580 -0.12(-0.45%)
Mar 16, 2015 26.67 27.07 26.67 26.70 458,036 +0.17(+0.64%)
Mar 13, 2015 26.74 26.77 26.26 26.53 818,337 -0.20(-0.75%)
Mar 12, 2015 26.51 26.86 26.36 26.73 656,824 +0.38(+1.44%)
Mar 11, 2015 26.41 26.52 26.07 26.35 761,521 -0.07(-0.26%)
Mar 10, 2015 26.34 26.62 26.25 26.42 660,687 +0.00(+0.00%)
Mar 09, 2015 26.21 26.54 26.19 26.42 590,239 +0.34(+1.30%)
Mar 06, 2015 27.26 27.26 26.02 26.08 957,140 -1.47(-5.34%)
Mar 05, 2015 27.70 27.89 27.51 27.55 326,853 -0.05(-0.18%)
Mar 04, 2015 27.78 27.82 27.48 27.60 523,112 -0.22(-0.79%)
Mar 03, 2015 28.10 28.36 27.64 27.82 978,890 -0.41(-1.45%)
Mar 02, 2015 28.57 28.91 28.18 28.23 941,885 -0.31(-1.09%)
Feb 27, 2015 28.38 28.59 28.07 28.54 638,939 +0.20(+0.71%)
Feb 26, 2015 28.73 28.73 28.25 28.34 608,551 -0.42(-1.46%)
Feb 25, 2015 28.71 29.16 28.66 28.76 614,257 +0.11(+0.38%)
Feb 24, 2015 29.06 29.06 28.46 28.65 1,083,067 -0.62(-2.12%)
Feb 23, 2015 29.12 29.30 28.95 29.27 732,302 +0.19(+0.65%)
Feb 20, 2015 28.80 29.30 28.63 29.08 578,274 +0.34(+1.18%)
Feb 19, 2015 29.27 29.27 28.66 28.74 863,450 -0.53(-1.81%)
Feb 18, 2015 28.74 29.27 28.39 29.27 851,983 +0.56(+1.95%)
Feb 17, 2015 28.71 29.01 28.43 28.71 818,868 +0.02(+0.07%)
Feb 13, 2015 28.77 28.69 28.69 28.69 741,700 -0.08(-0.28%)
Feb 12, 2015 28.76 28.92 28.52 28.77 671,550 -0.18(-0.62%)
Feb 11, 2015 29.13 29.35 28.69 28.95 572,894 -0.12(-0.41%)
Feb 10, 2015 28.91 29.15 28.59 29.07 746,050 +0.17(+0.59%)
Feb 09, 2015 28.98 29.24 28.79 28.90 627,057 -0.08(-0.28%)
Feb 06, 2015 30.11 30.13 28.86 28.98 582,227 -1.22(-4.04%)
Feb 05, 2015 29.86 30.23 29.72 30.20 387,765 +0.37(+1.24%)
Feb 04, 2015 30.00 30.04 29.61 29.83 532,041 -0.33(-1.09%)
Feb 03, 2015 29.98 30.19 29.71 30.16 401,321 +0.13(+0.43%)
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.