Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Healthcare Realty Trust Inc. (NY: HR ) 16.54 UNCHANGED Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 30, 2006 29.69 29.82 29.51 29.76 336,229 +0.10(+0.35%) Nov 29, 2006 29.48 30.00 29.34 29.65 418,718 +0.29(+1.00%) Nov 28, 2006 29.33 29.47 29.05 29.36 233,287 +0.07(+0.23%) Nov 27, 2006 29.50 29.62 29.23 29.29 487,845 -0.43(-1.46%) Nov 24, 2006 29.34 29.75 29.31 29.73 49,629 +0.25(+0.85%) Nov 22, 2006 29.42 29.68 29.16 29.48 175,886 +0.06(+0.20%) Nov 21, 2006 29.10 29.56 29.10 29.42 191,702 +0.30(+1.03%) Nov 20, 2006 28.83 29.43 28.79 29.12 287,280 +0.46(+1.61%) Nov 17, 2006 28.67 28.71 28.53 28.66 348,363 -0.02(-0.08%) Nov 16, 2006 28.11 28.75 28.06 28.68 1,361,414 +0.56(+2.01%) Nov 15, 2006 28.22 28.26 28.00 28.11 196,883 -0.04(-0.16%) Nov 14, 2006 27.50 28.16 27.39 28.16 281,690 +0.70(+2.56%) Nov 13, 2006 27.70 27.79 27.36 27.45 574,152 -0.55(-1.96%) Nov 10, 2006 27.97 28.08 27.88 28.00 372,088 +0.07(+0.26%) Nov 09, 2006 28.08 28.18 27.80 27.93 224,561 -0.11(-0.39%) Nov 08, 2006 27.83 28.25 27.69 28.04 234,924 +0.13(+0.47%) Nov 07, 2006 28.33 28.42 27.76 27.91 295,870 -0.43(-1.50%) Nov 06, 2006 27.86 29.34 27.77 28.33 661,686 +0.48(+1.74%) Nov 03, 2006 28.15 28.30 27.45 27.85 654,596 -0.29(-1.04%) Nov 02, 2006 28.65 28.95 27.93 28.14 522,886 -0.67(-2.34%) Nov 01, 2006 29.70 29.70 28.77 28.82 546,883 -0.89(-2.99%) Oct 31, 2006 30.09 30.11 29.56 29.70 272,828 -0.39(-1.29%) Oct 30, 2006 29.74 30.12 29.60 30.09 245,150 +0.35(+1.18%) Oct 27, 2006 29.96 30.14 29.64 29.74 418,445 -0.37(-1.22%) Oct 26, 2006 30.11 30.20 29.76 30.11 293,689 +0.00(+0.00%) Oct 25, 2006 29.89 30.23 29.78 30.11 246,377 +0.22(+0.74%) Oct 24, 2006 30.06 30.06 29.81 29.89 269,828 -0.17(-0.56%) Oct 23, 2006 29.85 30.06 29.67 30.06 374,951 +0.05(+0.17%) Oct 20, 2006 30.14 30.14 29.66 30.00 254,012 -0.09(-0.29%) Oct 19, 2006 30.22 30.29 29.81 30.09 397,175 -0.28(-0.92%) Oct 18, 2006 30.95 30.98 30.20 30.37 630,054 -0.73(-2.33%) Oct 17, 2006 30.84 31.41 30.73 31.10 880,385 +0.12(+0.38%) Oct 16, 2006 30.75 31.01 30.72 30.98 269,965 +0.23(+0.76%) Oct 13, 2006 30.64 31.01 30.64 30.75 550,837 +0.04(+0.14%) Oct 12, 2006 30.03 30.72 29.89 30.70 387,358 +0.71(+2.37%) Oct 11, 2006 29.89 30.24 29.78 29.99 227,152 +0.10(+0.32%) Oct 10, 2006 29.92 30.24 29.61 29.89 320,276 -0.07(-0.22%) Oct 09, 2006 29.59 29.98 29.45 29.96 249,922 +0.34(+1.16%) Oct 06, 2006 30.00 30.00 29.51 29.62 627,873 -0.38(-1.27%) Oct 05, 2006 29.34 30.00 29.34 30.00 376,723 +0.59(+2.02%) Oct 04, 2006 28.97 29.41 28.93 29.40 412,310 +0.44(+1.52%) Oct 03, 2006 28.32 29.04 28.27 28.96 485,800 +0.53(+1.86%) Oct 02, 2006 28.20 28.83 27.93 28.43 784,534 +0.26(+0.94%) Sep 29, 2006 28.13 28.45 28.03 28.17 706,272 +0.04(+0.16%) Sep 28, 2006 28.30 28.30 27.89 28.13 315,913 -0.19(-0.67%) Sep 27, 2006 27.52 28.42 27.52 28.32 782,762 +0.73(+2.63%) Sep 26, 2006 27.80 28.01 27.55 27.59 498,617 -0.21(-0.74%) Sep 25, 2006 26.81 27.92 26.81 27.80 228,652 +0.33(+1.20%) Sep 22, 2006 27.72 27.74 27.40 27.47 332,411 -0.38(-1.37%) Sep 21, 2006 27.73 27.91 27.66 27.85 508,843 +0.12(+0.42%) Sep 20, 2006 27.20 27.86 27.12 27.73 816,439 +0.62(+2.30%) Sep 19, 2006 26.77 27.11 26.69 27.11 247,195 +0.27(+1.01%) Sep 18, 2006 26.83 26.99 26.72 26.84 182,158 -0.23(-0.87%) Sep 15, 2006 27.06 27.12 26.92 27.07 435,898 +0.21(+0.79%) Sep 14, 2006 26.84 26.93 26.73 26.86 227,425 -0.12(-0.46%) Sep 13, 2006 26.85 27.10 26.84 26.98 172,613 +0.13(+0.49%) Sep 12, 2006 26.33 26.97 26.18 26.85 242,423 +0.46(+1.75%) Sep 11, 2006 26.10 26.46 26.07 26.39 216,244 +0.01(+0.06%) Sep 08, 2006 26.13 26.44 25.89 26.37 170,568 +0.32(+1.21%) Sep 07, 2006 26.22 26.28 25.98 26.06 219,789 -0.31(-1.17%) Sep 06, 2006 26.65 26.76 26.34 26.37 256,194 -0.47(-1.75%) Sep 05, 2006 26.61 26.91 26.48 26.84 232,060 +0.35(+1.33%) 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.