Healthcare Realty Trust Inc (NY: HR )

27.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.47 23.62 23.06 23.47 357,583 +0.05(+0.21%)
Jul 29, 2010 23.82 23.94 23.17 23.42 462,574 -0.21(-0.89%)
Jul 28, 2010 23.63 23.99 23.40 23.63 2,408 -0.20(-0.84%)
Jul 27, 2010 23.75 23.95 23.61 23.83 1,931 +0.28(+1.19%)
Jul 26, 2010 23.30 23.57 23.03 23.55 571,328 +0.39(+1.68%)
Jul 23, 2010 22.90 23.20 22.59 23.16 511,596 +0.14(+0.61%)
Jul 22, 2010 22.51 23.11 22.30 23.02 900 +0.84(+3.79%)
Jul 21, 2010 22.91 22.91 22.06 22.18 467,361 -0.59(-2.59%)
Jul 20, 2010 22.04 22.80 21.92 22.77 765 +0.37(+1.65%)
Jul 19, 2010 22.18 22.44 21.83 22.40 401,522 +0.25(+1.13%)
Jul 16, 2010 22.15 22.59 22.03 22.15 635,131 -0.62(-2.72%)
Jul 15, 2010 22.93 22.93 22.39 22.77 351,557 -0.17(-0.74%)
Jul 14, 2010 22.95 23.15 22.75 22.94 6,923 -0.18(-0.78%)
Jul 13, 2010 23.12 23.16 22.55 23.12 5,396 +0.43(+1.90%)
Jul 12, 2010 22.80 22.86 22.38 22.69 273,823 -0.16(-0.70%)
Jul 09, 2010 22.85 22.85 22.42 22.85 267,408 +0.26(+1.15%)
Jul 08, 2010 22.59 23.05 22.18 22.59 1,640 -0.02(-0.09%)
Jul 07, 2010 21.86 22.67 21.78 22.61 673,062 +0.83(+3.81%)
Jul 06, 2010 21.78 22.72 21.52 21.78 3,641 -0.43(-1.94%)
Jul 02, 2010 22.21 22.52 21.94 22.21 658,936 +0.14(+0.63%)
Jul 01, 2010 22.00 22.21 21.36 22.07 447,720 +0.10(+0.46%)
Jun 30, 2010 21.97 22.61 21.84 21.97 4,329 -0.26(-1.17%)
Jun 29, 2010 22.46 22.74 22.07 22.23 565,038 -0.56(-2.46%)
Jun 25, 2010 22.79 22.98 22.19 22.79 720,068 +0.52(+2.33%)
Jun 24, 2010 22.27 22.59 22.02 22.27 5,048 +0.05(+0.23%)
Jun 23, 2010 21.88 22.54 21.65 22.22 517,402 +0.33(+1.51%)
Jun 22, 2010 21.89 22.62 21.84 21.89 3,006 -0.51(-2.28%)
Jun 21, 2010 22.94 22.94 22.29 22.40 306,993 -0.24(-1.06%)
Jun 18, 2010 22.64 22.90 22.49 22.64 574,386 -0.25(-1.09%)
Jun 17, 2010 22.89 23.05 22.60 22.89 289,960 +0.06(+0.26%)
Jun 16, 2010 22.74 23.14 22.70 22.83 556,293 -0.20(-0.87%)
Jun 15, 2010 23.03 23.09 22.49 23.03 2,775 +0.54(+2.40%)
Jun 14, 2010 22.46 22.63 22.24 22.49 546,570 +0.28(+1.26%)
Jun 11, 2010 21.49 22.22 21.43 22.21 341,883 +0.39(+1.79%)
Jun 10, 2010 21.82 21.85 21.26 21.82 6,165 +0.69(+3.27%)
Jun 09, 2010 21.73 21.87 21.03 21.13 462,072 -0.36(-1.68%)
Jun 08, 2010 21.06 21.51 20.47 21.49 643,440 +0.58(+2.77%)
Jun 07, 2010 21.05 21.54 20.88 20.91 444,408 -0.09(-0.43%)
Jun 04, 2010 21.00 22.07 20.95 21.00 750,659 -1.43(-6.38%)
Jun 03, 2010 22.43 22.74 22.23 22.43 1,296 -0.13(-0.58%)
Jun 02, 2010 22.56 22.57 21.90 22.56 664,823 +0.37(+1.67%)
Jun 01, 2010 22.19 22.80 22.17 22.19 2,251 -0.74(-3.23%)
May 28, 2010 22.93 23.30 22.69 22.93 817,441 -0.19(-0.82%)
May 27, 2010 22.36 23.16 22.01 23.12 657,422 +1.33(+6.10%)
May 26, 2010 21.79 22.40 21.59 21.79 4,168 -0.05(-0.23%)
May 25, 2010 20.87 21.91 20.69 21.84 484,331 +0.38(+1.77%)
May 24, 2010 21.96 22.15 21.44 21.46 428,000 -0.53(-2.41%)
May 21, 2010 21.00 22.02 20.88 21.99 1,022,301 +0.68(+3.19%)
May 20, 2010 21.68 22.07 21.30 21.31 3,312 -1.24(-5.50%)
May 19, 2010 22.63 23.12 22.32 22.55 586,542 -0.22(-0.97%)
May 18, 2010 23.91 24.22 22.66 22.77 8,975 -1.57(-6.45%)
May 17, 2010 24.44 24.88 23.67 24.34 688,542 -0.07(-0.29%)
May 14, 2010 24.41 24.91 24.13 24.41 583,436 -0.70(-2.79%)
May 13, 2010 25.05 25.24 24.88 25.11 741,681 -0.06(-0.24%)
May 12, 2010 24.40 25.18 24.36 25.17 702,784 +0.84(+3.45%)
May 11, 2010 24.50 24.59 24.20 24.33 788 +0.07(+0.29%)
May 10, 2010 23.74 24.27 23.67 24.26 634,654 +1.83(+8.16%)
May 07, 2010 22.88 23.32 22.00 22.43 943,228 -0.48(-2.10%)
May 06, 2010 23.54 23.74 21.12 22.91 3,200 -0.83(-3.50%)
May 05, 2010 23.72 24.10 23.62 23.74 502,268 -0.39(-1.62%)
May 04, 2010 24.48 24.62 23.91 24.13 823,094 -0.79(-3.17%)
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.