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 (%)
Dec 31, 2002 29.00 29.25 28.95 29.25 262,100 +0.36(+1.25%)
Dec 30, 2002 29.25 29.25 27.90 28.89 439,800 -0.36(-1.23%)
Dec 27, 2002 29.10 29.25 28.78 29.25 129,200 +0.17(+0.58%)
Dec 26, 2002 29.07 29.25 28.92 29.08 89,100 -0.09(-0.31%)
Dec 24, 2002 29.12 29.45 28.92 29.17 68,000 +0.17(+0.59%)
Dec 23, 2002 28.89 29.09 28.85 29.00 127,300 -0.01(-0.03%)
Dec 20, 2002 27.50 29.12 27.50 29.01 425,300 -0.19(-0.65%)
Dec 19, 2002 29.30 29.60 29.12 29.20 164,200 -0.14(-0.48%)
Dec 18, 2002 29.55 29.62 29.34 29.34 130,100 -0.21(-0.71%)
Dec 17, 2002 29.84 29.90 29.55 29.55 133,800 -0.29(-0.97%)
Dec 16, 2002 29.70 29.85 29.56 29.84 160,700 +0.37(+1.26%)
Dec 13, 2002 29.77 29.98 29.39 29.47 119,700 -0.23(-0.77%)
Dec 12, 2002 29.50 29.93 29.50 29.70 113,000 +0.15(+0.51%)
Dec 11, 2002 29.40 29.82 29.20 29.55 98,600 +0.13(+0.44%)
Dec 10, 2002 29.70 29.91 29.42 29.42 181,100 -0.28(-0.94%)
Dec 09, 2002 29.30 29.85 29.30 29.70 159,700 +0.26(+0.88%)
Dec 06, 2002 30.15 30.15 29.30 29.44 333,400 -0.61(-2.03%)
Dec 05, 2002 30.15 30.32 29.70 30.05 118,500 +0.15(+0.50%)
Dec 04, 2002 30.58 30.58 29.66 29.90 229,400 -0.43(-1.42%)
Dec 03, 2002 30.92 30.92 30.33 30.33 199,600 -0.67(-2.16%)
Dec 02, 2002 30.80 31.00 30.70 31.00 94,700 +0.29(+0.94%)
Nov 29, 2002 30.80 30.90 30.52 30.71 47,500 -0.24(-0.78%)
Nov 27, 2002 30.62 30.98 30.56 30.95 148,900 +0.37(+1.21%)
Nov 26, 2002 30.61 30.89 30.57 30.58 225,800 -0.28(-0.91%)
Nov 25, 2002 30.90 31.00 30.60 30.86 103,700 -0.04(-0.13%)
Nov 22, 2002 30.91 30.97 30.37 30.90 152,200 +0.03(+0.10%)
Nov 21, 2002 30.80 31.00 30.75 30.87 189,100 -0.13(-0.42%)
Nov 20, 2002 31.10 31.25 30.90 31.00 217,700 -0.20(-0.64%)
Nov 19, 2002 31.25 31.41 31.00 31.20 96,000 +0.05(+0.16%)
Nov 18, 2002 31.55 31.80 31.01 31.15 145,300 -0.30(-0.95%)
Nov 15, 2002 31.39 31.71 31.39 31.45 69,200 -0.04(-0.13%)
Nov 14, 2002 30.70 31.49 30.70 31.49 91,700 +0.86(+2.81%)
Nov 13, 2002 30.96 31.15 30.60 30.63 129,500 -0.94(-2.98%)
Nov 12, 2002 31.02 31.71 31.00 31.57 113,000 +0.67(+2.17%)
Nov 11, 2002 31.18 31.43 30.90 30.90 127,900 -0.35(-1.12%)
Nov 08, 2002 31.63 31.75 31.25 31.25 130,900 -0.47(-1.48%)
Nov 07, 2002 31.92 32.00 31.61 31.72 94,100 -0.28(-0.88%)
Nov 06, 2002 31.85 32.34 31.85 32.00 114,800 +0.25(+0.79%)
Nov 05, 2002 31.76 31.94 31.59 31.75 92,300 +0.05(+0.16%)
Nov 04, 2002 31.75 31.87 31.53 31.70 114,700 +0.35(+1.12%)
Nov 01, 2002 30.96 31.40 30.96 31.35 85,000 +0.39(+1.26%)
Oct 31, 2002 30.92 31.60 30.92 30.96 185,200 -0.04(-0.13%)
Oct 30, 2002 31.09 31.10 30.70 31.00 110,300 -0.05(-0.16%)
Oct 29, 2002 31.12 31.12 30.46 31.05 114,400 -0.15(-0.48%)
Oct 28, 2002 31.25 31.45 31.10 31.20 138,000 -0.10(-0.32%)
Oct 25, 2002 30.65 31.45 30.64 31.30 103,000 +0.64(+2.09%)
Oct 24, 2002 30.35 30.83 30.33 30.66 90,000 +0.51(+1.69%)
Oct 23, 2002 29.90 30.19 29.65 30.15 101,200 +0.23(+0.77%)
Oct 22, 2002 30.47 30.47 29.91 29.92 110,800 -0.50(-1.64%)
Oct 21, 2002 30.30 30.46 29.80 30.42 128,300 +0.17(+0.56%)
Oct 18, 2002 30.25 30.30 29.69 30.25 152,000 +0.16(+0.53%)
Oct 17, 2002 30.30 30.30 30.00 30.09 95,300 +0.54(+1.83%)
Oct 16, 2002 29.79 29.85 29.22 29.55 114,500 -0.17(-0.57%)
Oct 15, 2002 28.92 29.99 28.91 29.72 100,200 +0.92(+3.19%)
Oct 14, 2002 29.00 29.17 28.50 28.80 205,100 -0.30(-1.03%)
Oct 11, 2002 28.51 29.43 28.51 29.10 161,000 +0.59(+2.07%)
Oct 10, 2002 28.05 28.73 27.25 28.51 186,700 +0.41(+1.46%)
Oct 09, 2002 28.74 28.74 27.67 28.10 282,600 -0.76(-2.63%)
Oct 08, 2002 28.98 29.00 28.14 28.86 258,900 -0.24(-0.82%)
Oct 07, 2002 30.25 30.30 28.81 29.10 238,500 -1.40(-4.59%)
Oct 04, 2002 30.87 30.98 30.45 30.50 89,200 -0.49(-1.58%)
Oct 03, 2002 30.71 31.00 30.54 30.99 84,000 +0.28(+0.91%)
Oct 02, 2002 30.80 31.04 30.67 30.71 106,900 -0.28(-0.90%)
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.