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 ) 16.59 +0.05 (+0.33%) Streaming Delayed Price Updated: 2:32 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 (%) Mar 31, 2006 27.05 27.42 26.81 27.42 221,289 +0.32(+1.19%) Mar 30, 2006 27.25 27.31 26.77 27.09 198,928 -0.26(-0.94%) Mar 29, 2006 27.06 27.50 27.06 27.35 239,423 +0.31(+1.14%) Mar 28, 2006 27.16 27.16 26.68 27.04 457,304 -0.20(-0.73%) Mar 27, 2006 27.36 27.39 27.07 27.24 185,430 -0.20(-0.72%) Mar 24, 2006 27.62 27.66 27.39 27.44 153,525 -0.28(-1.01%) Mar 23, 2006 27.58 27.72 27.43 27.72 134,437 +0.14(+0.51%) Mar 22, 2006 27.43 27.62 27.21 27.58 227,970 +0.06(+0.21%) Mar 21, 2006 28.19 28.23 27.47 27.52 296,007 -0.67(-2.37%) Mar 20, 2006 28.38 28.41 27.77 28.19 506,388 -0.25(-0.88%) Mar 17, 2006 28.44 28.46 28.11 28.43 307,323 +0.07(+0.23%) Mar 16, 2006 28.33 28.46 28.22 28.37 172,068 -0.04(-0.13%) Mar 15, 2006 28.07 28.41 28.06 28.41 194,020 +0.34(+1.20%) Mar 14, 2006 27.94 28.07 27.72 28.07 176,977 +0.15(+0.55%) Mar 13, 2006 27.94 28.05 27.66 27.91 190,475 +0.02(+0.08%) Mar 10, 2006 27.80 27.89 27.55 27.89 348,091 +0.04(+0.16%) Mar 09, 2006 27.50 27.87 27.35 27.85 230,151 +0.39(+1.42%) Mar 08, 2006 27.28 27.46 27.15 27.46 277,736 +0.03(+0.11%) Mar 07, 2006 26.99 27.43 26.62 27.43 508,570 -0.19(-0.69%) Mar 06, 2006 27.21 27.94 27.21 27.62 287,689 +0.34(+1.24%) Mar 03, 2006 27.38 27.39 27.15 27.28 249,649 -0.09(-0.32%) Mar 02, 2006 27.47 27.47 27.21 27.37 135,255 -0.10(-0.37%) Mar 01, 2006 27.44 27.48 27.06 27.47 229,742 +0.11(+0.40%) Feb 28, 2006 27.55 27.58 27.23 27.36 154,752 -0.18(-0.67%) Feb 27, 2006 27.58 27.63 27.31 27.55 184,885 +0.12(+0.43%) Feb 24, 2006 27.51 27.53 27.33 27.43 249,513 -0.12(-0.45%) Feb 23, 2006 27.64 27.68 27.37 27.55 223,198 -0.04(-0.13%) Feb 22, 2006 27.42 27.69 27.41 27.59 305,278 +0.18(+0.64%) Feb 21, 2006 27.28 27.44 27.27 27.42 278,282 +0.14(+0.51%) Feb 17, 2006 27.00 27.30 27.00 27.28 297,643 +0.31(+1.14%) Feb 16, 2006 26.66 27.09 26.63 26.97 414,082 +0.28(+1.04%) Feb 15, 2006 25.98 26.72 25.90 26.69 515,933 +0.81(+3.12%) Feb 14, 2006 26.04 26.06 25.63 25.88 454,713 +0.32(+1.23%) Feb 13, 2006 25.35 25.59 25.31 25.57 265,874 -0.26(-1.02%) Feb 10, 2006 25.77 26.01 25.67 25.83 280,054 +0.12(+0.49%) Feb 09, 2006 25.99 25.99 25.70 25.71 312,095 -0.18(-0.71%) Feb 08, 2006 26.01 26.04 25.68 25.89 248,558 -0.12(-0.48%) Feb 07, 2006 26.12 26.41 25.72 26.01 421,581 -0.10(-0.37%) Feb 06, 2006 25.74 26.24 25.70 26.11 371,270 +0.28(+1.08%) Feb 03, 2006 25.82 26.01 25.67 25.83 486,755 -0.07(-0.28%) Feb 02, 2006 26.40 26.43 25.90 25.90 756,720 +0.12(+0.46%) Feb 01, 2006 25.70 26.01 25.60 25.79 369,497 +0.09(+0.34%) Jan 31, 2006 25.20 25.81 25.18 25.70 547,429 +0.43(+1.68%) Jan 30, 2006 25.16 25.33 25.12 25.27 477,756 +0.08(+0.32%) Jan 27, 2006 25.06 25.19 24.97 25.19 510,751 +0.22(+0.88%) Jan 26, 2006 25.01 25.21 24.94 24.97 314,822 +0.07(+0.26%) Jan 25, 2006 25.12 25.13 24.90 24.91 254,285 -0.20(-0.79%) Jan 24, 2006 25.12 25.24 25.05 25.11 371,679 +0.03(+0.12%) Jan 23, 2006 24.72 25.14 24.72 25.08 318,776 +0.45(+1.82%) Jan 20, 2006 25.35 25.35 24.61 24.63 313,323 -0.66(-2.61%) Jan 19, 2006 24.86 25.33 24.86 25.29 276,100 +0.36(+1.44%) Jan 18, 2006 24.79 25.00 24.67 24.93 306,505 +0.12(+0.47%) Jan 17, 2006 24.60 24.88 24.39 24.81 346,727 -0.05(-0.21%) Jan 13, 2006 25.16 25.16 24.72 24.86 243,922 -0.34(-1.34%) Jan 12, 2006 25.29 25.29 25.07 25.20 244,059 -0.02(-0.09%) Jan 11, 2006 25.41 25.45 25.07 25.22 276,100 -0.07(-0.26%) Jan 10, 2006 25.12 25.52 24.96 25.29 365,543 +0.17(+0.67%) Jan 09, 2006 24.61 25.15 24.61 25.12 384,631 +0.39(+1.57%) Jan 06, 2006 25.08 25.08 24.66 24.73 497,799 -0.17(-0.68%) Jan 05, 2006 24.78 25.09 24.78 24.90 353,817 +0.12(+0.50%) Jan 04, 2006 24.50 24.81 24.47 24.78 493,299 +0.26(+1.05%) 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.