Healthcare Realty Trust Inc (NY: HR )

27.82 +0.56 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.46 23.75 22.34 23.48 1,013,674 +1.01(+4.49%)
Dec 30, 2008 21.64 22.49 21.35 22.47 728,590 +1.06(+4.95%)
Dec 29, 2008 22.28 22.28 20.84 21.41 1,005,899 -1.03(-4.59%)
Dec 26, 2008 22.05 22.81 21.64 22.44 0 +0.26(+1.17%)
Dec 24, 2008 22.37 22.49 21.64 22.18 454,425 -0.32(-1.42%)
Dec 23, 2008 22.17 22.76 21.43 22.50 835,392 +0.52(+2.37%)
Dec 22, 2008 22.27 22.61 20.57 21.98 942,615 -0.25(-1.12%)
Dec 19, 2008 21.01 22.66 21.00 22.23 1,352,444 +1.54(+7.44%)
Dec 18, 2008 23.75 23.75 20.45 20.69 1,305,884 -2.14(-9.37%)
Dec 17, 2008 21.53 23.48 20.51 22.83 1,666,090 -0.28(-1.21%)
Dec 16, 2008 20.21 23.11 20.15 23.11 1,909,953 +3.28(+16.54%)
Dec 15, 2008 20.62 20.82 19.04 19.83 1,112,113 -0.69(-3.36%)
Dec 12, 2008 17.76 20.59 17.51 20.52 0 +2.34(+12.87%)
Dec 11, 2008 20.90 21.45 18.00 18.18 2,054,187 -3.33(-15.48%)
Dec 10, 2008 20.57 21.74 19.74 21.51 1,139,216 +1.77(+8.97%)
Dec 09, 2008 20.77 21.54 19.55 19.74 1,554,031 -1.46(-6.89%)
Dec 08, 2008 19.60 21.20 19.07 21.20 1,878,666 +2.16(+11.34%)
Dec 05, 2008 16.25 19.36 16.25 19.04 0 +2.50(+15.11%)
Dec 04, 2008 16.84 17.88 16.27 16.54 1,671,648 -0.57(-3.33%)
Dec 03, 2008 16.12 17.49 16.03 17.11 1,704,687 -0.16(-0.93%)
Dec 02, 2008 15.53 17.46 15.53 17.27 2,343,344 +2.10(+13.84%)
Dec 01, 2008 18.86 18.88 15.07 15.17 1,469,224 -4.01(-20.91%)
Nov 28, 2008 18.73 19.50 18.70 19.18 792,790 -0.34(-1.74%)
Nov 26, 2008 18.76 20.04 18.26 19.52 1,513,587 +0.24(+1.24%)
Nov 25, 2008 19.81 21.21 17.59 19.28 1,445,286 -0.51(-2.58%)
Nov 24, 2008 17.53 20.45 16.54 19.79 1,986,472 +2.74(+16.07%)
Nov 21, 2008 15.68 18.03 14.29 17.05 2,108,249 +1.15(+7.23%)
Nov 20, 2008 17.72 18.65 15.39 15.90 1,691,441 -2.06(-11.47%)
Nov 19, 2008 20.01 20.20 17.59 17.96 1,252,951 -2.41(-11.83%)
Nov 18, 2008 19.91 20.69 19.07 20.37 993,072 +0.46(+2.31%)
Nov 17, 2008 19.80 20.96 19.27 19.91 905,982 -0.78(-3.77%)
Nov 14, 2008 22.19 22.84 20.48 20.69 0 -1.53(-6.89%)
Nov 13, 2008 20.21 22.66 19.07 22.22 1,626,099 +2.46(+12.45%)
Nov 12, 2008 19.54 20.54 19.00 19.76 993,500 -0.08(-0.40%)
Nov 11, 2008 19.75 21.40 19.30 19.84 881,522 -1.25(-5.93%)
Nov 10, 2008 23.42 23.47 20.77 21.09 803,919 -1.95(-8.46%)
Nov 07, 2008 21.37 23.25 20.90 23.04 0 +1.89(+8.94%)
Nov 06, 2008 22.15 22.47 21.02 21.15 956,693 -1.08(-4.86%)
Nov 05, 2008 24.69 25.02 21.95 22.23 1,036,459 -2.82(-11.26%)
Nov 04, 2008 25.52 25.69 24.40 25.05 680,967 +0.21(+0.85%)
Nov 03, 2008 25.23 25.53 24.65 24.84 711,333 -0.71(-2.78%)
Oct 31, 2008 24.78 25.58 24.04 25.55 0 +0.56(+2.24%)
Oct 30, 2008 24.24 24.99 23.37 24.99 732,203 +1.55(+6.61%)
Oct 29, 2008 24.04 25.15 23.24 23.44 971,577 -0.86(-3.54%)
Oct 28, 2008 21.81 24.55 20.57 24.30 1,340,872 +3.13(+14.79%)
Oct 27, 2008 21.95 23.45 21.10 21.17 679,201 -1.27(-5.66%)
Oct 24, 2008 21.90 23.26 20.63 22.44 0 -0.77(-3.32%)
Oct 23, 2008 23.23 23.80 21.41 23.21 1,139,209 +0.11(+0.48%)
Oct 22, 2008 23.49 24.32 22.47 23.10 1,084,047 -0.82(-3.43%)
Oct 21, 2008 23.85 24.80 23.66 23.92 638,462 -0.28(-1.16%)
Oct 20, 2008 24.50 24.55 22.95 24.20 459,810 +0.20(+0.83%)
Oct 17, 2008 23.36 25.45 23.05 24.00 0 -0.50(-2.04%)
Oct 16, 2008 23.80 24.70 21.42 24.50 1,283,082 +1.70(+7.46%)
Oct 15, 2008 25.26 25.66 22.25 22.80 1,116,148 -3.28(-12.58%)
Oct 14, 2008 28.67 28.67 23.82 26.08 992,690 -1.05(-3.87%)
Oct 13, 2008 29.19 29.75 26.02 27.13 1,439,796 -0.47(-1.70%)
Oct 10, 2008 22.53 27.60 22.13 27.60 0 +4.03(+17.10%)
Oct 09, 2008 26.54 27.12 23.57 23.57 1,207,932 -2.32(-8.96%)
Oct 08, 2008 26.20 27.58 25.12 25.89 1,315,096 -0.35(-1.33%)
Oct 07, 2008 27.22 27.50 25.91 26.24 1,509,997 -0.86(-3.17%)
Oct 06, 2008 26.38 27.47 24.91 27.10 1,300,097 -0.47(-1.70%)
Oct 03, 2008 28.61 29.11 27.14 27.57 0 -0.48(-1.71%)
Oct 02, 2008 28.67 28.70 27.95 28.05 905,207 -0.79(-2.74%)
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.