Healthcare Realty Trust Inc (NY: HR )

30.58 USD +0.22 (+0.72%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.60 39.96 39.43 39.54 168,500 +0.03(+0.08%)
Dec 28, 2006 39.30 39.77 39.29 39.51 105,300 +0.05(+0.13%)
Dec 27, 2006 39.00 39.48 39.00 39.46 151,100 +0.66(+1.70%)
Dec 26, 2006 38.00 38.91 38.00 38.80 143,100 +0.75(+1.97%)
Dec 22, 2006 38.15 38.35 37.76 38.05 187,800 -0.18(-0.47%)
Dec 21, 2006 38.65 38.99 38.18 38.23 274,100 -0.47(-1.21%)
Dec 20, 2006 37.70 38.74 37.70 38.70 405,000 +1.00(+2.65%)
Dec 19, 2006 38.05 38.07 37.55 37.70 206,400 -0.53(-1.39%)
Dec 18, 2006 38.70 38.93 38.00 38.23 125,500 -0.31(-0.80%)
Dec 15, 2006 38.64 39.00 38.42 38.54 442,900 -0.09(-0.23%)
Dec 14, 2006 38.88 39.30 38.62 38.63 206,300 -0.25(-0.64%)
Dec 13, 2006 39.25 39.43 38.59 38.88 230,000 -0.31(-0.79%)
Dec 12, 2006 39.60 39.69 38.99 39.19 185,300 -0.35(-0.89%)
Dec 11, 2006 39.42 39.74 39.30 39.54 171,500 +0.14(+0.36%)
Dec 08, 2006 39.47 39.74 39.31 39.40 244,900 -0.15(-0.38%)
Dec 07, 2006 40.12 40.15 39.50 39.55 189,000 -0.47(-1.17%)
Dec 06, 2006 40.26 40.26 39.82 40.02 169,000 -0.23(-0.57%)
Dec 05, 2006 40.77 40.88 40.20 40.25 243,500 -0.26(-0.64%)
Dec 04, 2006 40.40 41.00 40.37 40.51 336,500 +0.29(+0.72%)
Dec 01, 2006 40.41 40.81 39.93 40.22 189,000 -0.35(-0.86%)
Nov 30, 2006 40.48 40.66 40.24 40.57 246,600 +0.14(+0.35%)
Nov 29, 2006 40.20 40.90 40.00 40.43 307,100 +0.40(+1.00%)
Nov 28, 2006 39.99 40.18 39.61 40.03 171,100 +0.09(+0.23%)
Nov 27, 2006 40.22 40.38 39.85 39.94 357,800 -0.59(-1.46%)
Nov 24, 2006 40.00 40.56 39.96 40.53 36,400 +0.34(+0.85%)
Nov 22, 2006 40.11 40.47 39.76 40.19 129,000 +0.08(+0.20%)
Nov 21, 2006 39.67 40.30 39.67 40.11 140,600 +0.41(+1.03%)
Nov 20, 2006 39.31 40.12 39.25 39.70 210,700 +0.63(+1.61%)
Nov 17, 2006 39.09 39.14 38.90 39.07 255,500 -0.03(-0.08%)
Nov 16, 2006 38.33 39.20 38.26 39.10 998,500 +0.77(+2.01%)
Nov 15, 2006 38.48 38.53 38.18 38.33 144,400 -0.06(-0.16%)
Nov 14, 2006 37.49 38.39 37.35 38.39 206,600 +0.96(+2.56%)
Nov 13, 2006 37.77 37.89 37.30 37.43 421,100 -0.75(-1.96%)
Nov 10, 2006 38.14 38.29 38.02 38.18 272,900 +0.10(+0.26%)
Nov 09, 2006 38.28 38.42 37.90 38.08 164,700 -0.15(-0.39%)
Nov 08, 2006 37.94 38.52 37.76 38.23 172,300 +0.18(+0.47%)
Nov 07, 2006 38.63 38.75 37.85 38.05 217,000 -0.58(-1.50%)
Nov 06, 2006 37.98 40.00 37.86 38.63 485,300 +0.66(+1.74%)
Nov 03, 2006 38.38 38.58 37.43 37.97 480,100 -0.40(-1.04%)
Nov 02, 2006 39.06 39.47 38.08 38.37 383,500 -0.92(-2.34%)
Nov 01, 2006 40.49 40.50 39.22 39.29 401,100 -1.21(-2.99%)
Oct 31, 2006 41.03 41.05 40.30 40.50 200,100 -0.53(-1.29%)
Oct 30, 2006 40.55 41.07 40.36 41.03 179,800 +0.48(+1.18%)
Oct 27, 2006 40.85 41.10 40.41 40.55 306,900 -0.50(-1.22%)
Oct 26, 2006 41.05 41.18 40.57 41.05 215,400 +0.00(+0.00%)
Oct 25, 2006 40.75 41.22 40.60 41.05 180,700 +0.30(+0.74%)
Oct 24, 2006 40.98 40.98 40.64 40.75 197,900 -0.23(-0.56%)
Oct 23, 2006 40.70 40.98 40.45 40.98 275,000 +0.07(+0.17%)
Oct 20, 2006 41.10 41.10 40.44 40.91 186,300 -0.12(-0.29%)
Oct 19, 2006 41.20 41.30 40.64 41.03 291,300 -0.38(-0.92%)
Oct 18, 2006 42.20 42.24 41.18 41.41 462,100 -0.99(-2.33%)
Oct 17, 2006 42.05 42.83 41.90 42.40 645,700 +0.16(+0.38%)
Oct 16, 2006 41.92 42.28 41.88 42.24 198,000 +0.32(+0.76%)
Oct 13, 2006 41.78 42.28 41.78 41.92 404,000 +0.06(+0.14%)
Oct 12, 2006 40.94 41.88 40.76 41.86 284,100 +0.97(+2.37%)
Oct 11, 2006 40.76 41.23 40.61 40.89 166,600 +0.13(+0.32%)
Oct 10, 2006 40.79 41.23 40.37 40.76 234,900 -0.09(-0.22%)
Oct 09, 2006 40.35 40.88 40.16 40.85 183,300 +0.47(+1.16%)
Oct 06, 2006 40.90 40.90 40.23 40.38 460,500 -0.52(-1.27%)
Oct 05, 2006 40.00 40.90 40.00 40.90 276,300 +0.81(+2.02%)
Oct 04, 2006 39.50 40.10 39.44 40.09 302,400 +0.60(+1.52%)
Oct 03, 2006 38.61 39.60 38.55 39.49 356,300 +0.72(+1.86%)
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.