Healthcare Realty Trust Inc (NY: HR )

31.05 USD -0.15 (-0.48%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.45 28.32 28.32 28.32 1,452,700 +0.05(+0.18%)
Dec 30, 2015 28.33 28.48 28.12 28.27 832,051 -0.06(-0.21%)
Dec 29, 2015 28.15 28.50 28.03 28.33 671,943 +0.26(+0.93%)
Dec 28, 2015 27.82 28.14 27.65 28.07 583,651 +0.25(+0.90%)
Dec 24, 2015 27.90 27.82 27.82 27.82 193,500 -0.08(-0.29%)
Dec 23, 2015 27.75 27.93 27.35 27.90 581,043 +0.22(+0.79%)
Dec 22, 2015 27.64 27.90 27.55 27.68 582,963 +0.14(+0.51%)
Dec 21, 2015 27.64 27.96 27.41 27.54 559,405 +0.03(+0.11%)
Dec 18, 2015 27.56 27.69 27.33 27.51 1,695,697 -0.20(-0.72%)
Dec 17, 2015 28.00 28.03 27.71 27.71 487,835 -0.24(-0.86%)
Dec 16, 2015 27.79 27.99 27.64 27.95 718,527 +0.25(+0.90%)
Dec 15, 2015 27.60 27.83 27.41 27.70 584,822 +0.39(+1.43%)
Dec 14, 2015 26.96 27.35 26.96 27.31 554,640 +0.30(+1.11%)
Dec 11, 2015 26.65 27.14 26.58 27.01 798,988 +0.18(+0.67%)
Dec 10, 2015 27.14 27.25 26.79 26.83 636,607 -0.30(-1.11%)
Dec 09, 2015 27.60 27.73 26.97 27.13 697,456 -0.16(-0.59%)
Dec 08, 2015 27.09 27.36 27.02 27.29 403,457 +0.14(+0.52%)
Dec 07, 2015 27.07 27.28 26.96 27.15 453,323 +0.04(+0.15%)
Dec 04, 2015 26.91 27.39 26.86 27.11 521,635 +0.27(+1.01%)
Dec 03, 2015 27.09 27.27 26.72 26.84 542,707 -0.32(-1.18%)
Dec 02, 2015 27.74 27.83 27.14 27.16 772,381 -0.64(-2.30%)
Dec 01, 2015 27.29 27.82 27.21 27.80 531,923 +0.61(+2.24%)
Nov 30, 2015 27.16 27.41 27.11 27.19 759,951 +0.07(+0.26%)
Nov 27, 2015 26.82 27.33 26.82 27.12 396,064 +0.22(+0.82%)
Nov 25, 2015 26.75 26.90 26.90 26.90 419,400 +0.22(+0.82%)
Nov 24, 2015 26.67 26.77 26.42 26.68 494,325 -0.15(-0.56%)
Nov 23, 2015 26.62 26.97 26.47 26.83 859,734 +0.22(+0.83%)
Nov 20, 2015 26.27 26.78 26.22 26.61 783,631 +0.49(+1.88%)
Nov 19, 2015 25.81 26.20 25.75 26.12 781,448 +0.34(+1.32%)
Nov 18, 2015 25.74 25.89 25.63 25.78 554,276 +0.10(+0.39%)
Nov 17, 2015 25.72 26.06 25.68 25.68 386,462 -0.12(-0.47%)
Nov 16, 2015 25.32 25.81 25.21 25.80 455,830 +0.46(+1.82%)
Nov 13, 2015 25.22 25.56 25.20 25.34 689,599 +0.12(+0.48%)
Nov 12, 2015 25.28 25.53 25.00 25.22 520,201 -0.44(-1.71%)
Nov 11, 2015 25.67 25.77 25.55 25.66 492,334 +0.07(+0.27%)
Nov 10, 2015 25.38 25.68 25.33 25.59 681,278 +0.27(+1.07%)
Nov 09, 2015 25.47 25.55 24.94 25.32 952,019 -0.27(-1.06%)
Nov 06, 2015 25.71 25.96 25.36 25.59 1,474,186 -0.40(-1.54%)
Nov 05, 2015 25.90 26.07 25.57 25.99 1,836,522 +0.15(+0.58%)
Nov 04, 2015 26.17 26.30 25.79 25.84 1,570,473 -0.33(-1.26%)
Nov 03, 2015 26.46 26.46 25.98 26.17 1,154,112 -0.37(-1.39%)
Nov 02, 2015 26.34 26.56 26.18 26.54 1,033,017 +0.18(+0.68%)
Oct 30, 2015 26.87 26.97 26.34 26.36 702,342 -0.50(-1.86%)
Oct 29, 2015 27.21 27.32 26.70 26.86 957,156 -0.46(-1.68%)
Oct 28, 2015 27.17 27.43 26.74 27.32 1,125,170 +0.12(+0.44%)
Oct 27, 2015 27.07 27.32 27.05 27.20 1,061,728 +0.08(+0.29%)
Oct 26, 2015 26.97 27.14 26.67 27.12 1,108,329 +0.18(+0.67%)
Oct 23, 2015 27.10 27.27 26.65 26.94 767,061 -0.18(-0.66%)
Oct 22, 2015 26.76 27.13 26.70 27.12 856,678 +0.43(+1.61%)
Oct 21, 2015 26.97 26.99 26.67 26.69 818,798 -0.22(-0.82%)
Oct 20, 2015 26.58 26.93 26.57 26.91 1,160,847 +0.23(+0.86%)
Oct 19, 2015 26.38 26.69 26.36 26.68 721,822 +0.27(+1.02%)
Oct 16, 2015 26.02 26.43 26.01 26.41 743,954 +0.42(+1.62%)
Oct 15, 2015 25.71 26.00 25.63 25.99 637,384 +0.36(+1.40%)
Oct 14, 2015 26.08 26.12 25.56 25.63 1,165,654 -0.37(-1.42%)
Oct 13, 2015 26.15 26.31 25.88 26.00 645,872 -0.21(-0.80%)
Oct 12, 2015 26.11 26.58 26.07 26.21 979,626 +0.13(+0.50%)
Oct 09, 2015 26.25 26.27 25.94 26.08 730,261 -0.19(-0.72%)
Oct 08, 2015 26.19 26.38 25.88 26.27 891,231 +0.07(+0.27%)
Oct 07, 2015 25.65 26.21 25.47 26.20 1,189,696 +0.55(+2.14%)
Oct 06, 2015 25.72 25.97 25.06 25.65 1,353,901 -0.10(-0.39%)
Oct 05, 2015 25.30 25.77 25.26 25.75 1,004,187 +0.53(+2.10%)
Oct 02, 2015 24.86 25.22 24.64 25.22 1,173,280 +0.30(+1.20%)
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.