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 ) 16.23 +0.20 (+1.25%) Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%) May 31, 2013 23.57 23.86 23.46 23.66 985,956 -0.01(-0.04%) May 30, 2013 23.40 23.86 23.34 23.67 1,177,738 +0.28(+1.18%) May 29, 2013 23.80 23.89 22.95 23.39 973,426 -0.65(-2.70%) May 28, 2013 24.37 24.55 23.83 24.04 1,349,970 -0.17(-0.70%) May 24, 2013 24.53 24.56 23.84 24.21 1,205,614 -0.41(-1.66%) May 23, 2013 25.16 25.19 24.47 24.62 1,099,000 -0.76(-3.01%) May 22, 2013 26.40 26.54 25.02 25.38 2,518,959 -1.02(-3.87%) May 21, 2013 26.60 26.88 26.37 26.40 4,183,718 -0.28(-1.03%) May 20, 2013 26.80 27.09 26.64 26.68 790,695 -0.20(-0.73%) May 17, 2013 26.85 26.95 26.66 26.87 759,824 +0.13(+0.50%) May 16, 2013 26.63 26.79 26.63 26.74 914,328 +0.04(+0.17%) May 15, 2013 26.25 26.72 26.18 26.70 945,262 +0.53(+2.04%) May 13, 2013 26.20 26.28 26.06 26.16 530,042 +0.01(+0.03%) May 10, 2013 26.28 26.41 26.06 26.15 727,796 -0.06(-0.23%) May 09, 2013 26.67 26.73 26.15 26.22 814,633 -0.44(-1.65%) May 08, 2013 26.84 26.86 26.45 26.66 508,040 -0.20(-0.75%) May 07, 2013 26.74 26.92 26.71 26.86 469,093 +0.11(+0.43%) May 06, 2013 26.57 26.81 26.50 26.74 395,174 +0.11(+0.40%) May 03, 2013 26.42 26.79 26.57 26.64 444,421 +0.03(+0.10%) May 02, 2013 26.07 26.66 26.00 26.61 540,665 +0.55(+2.09%) May 01, 2013 26.28 26.56 26.05 26.07 965,865 -0.35(-1.33%) Apr 30, 2013 26.02 26.42 25.98 26.42 731,220 +0.41(+1.59%) Apr 29, 2013 25.78 26.09 25.69 26.00 574,077 +0.35(+1.37%) Apr 26, 2013 25.62 25.73 25.65 25.65 532,075 -0.04(-0.17%) Apr 25, 2013 25.92 26.00 25.60 25.70 531,917 -0.21(-0.82%) Apr 24, 2013 25.86 25.99 25.78 25.91 451,495 +0.04(+0.14%) Apr 23, 2013 25.97 26.10 25.74 25.87 557,271 +0.05(+0.20%) Apr 22, 2013 26.00 26.04 25.57 25.82 570,632 -0.21(-0.81%) Apr 19, 2013 25.42 26.08 25.31 26.03 1,082,292 +0.62(+2.46%) Apr 18, 2013 25.41 25.59 25.33 25.41 703,303 -0.04(-0.14%) Apr 17, 2013 25.50 25.64 25.26 25.44 681,777 -0.31(-1.20%) Apr 16, 2013 25.26 25.81 25.08 25.75 904,231 +0.62(+2.45%) Apr 15, 2013 25.49 25.63 25.12 25.13 651,126 -0.40(-1.59%) Apr 12, 2013 25.34 25.58 25.30 25.54 492,372 +0.05(+0.21%) Apr 11, 2013 25.46 25.71 25.41 25.49 651,061 -0.04(-0.14%) Apr 10, 2013 25.34 25.55 25.25 25.52 683,195 +0.16(+0.62%) Apr 09, 2013 25.40 25.57 25.17 25.36 611,064 -0.05(-0.21%) Apr 08, 2013 25.24 25.42 25.09 25.42 506,844 +0.24(+0.94%) Apr 05, 2013 24.82 25.19 24.77 25.18 481,242 +0.02(+0.07%) Apr 04, 2013 24.98 25.22 24.90 25.16 489,343 +0.18(+0.74%) Apr 03, 2013 25.08 25.21 24.85 24.98 678,656 -0.06(-0.25%) Apr 02, 2013 25.17 25.33 24.99 25.04 674,863 -0.04(-0.18%) Apr 01, 2013 24.92 25.13 24.79 25.08 474,966 +0.10(+0.39%) Mar 28, 2013 24.89 25.08 24.69 24.98 551,570 +0.16(+0.64%) Mar 27, 2013 24.53 24.84 24.53 24.83 351,297 +0.13(+0.53%) Mar 26, 2013 24.49 24.71 24.49 24.69 304,659 +0.19(+0.79%) Mar 25, 2013 24.55 24.74 24.41 24.50 339,101 -0.01(-0.04%) Mar 22, 2013 24.05 24.56 24.01 24.51 396,888 +0.42(+1.75%) Mar 21, 2013 23.97 24.44 23.82 24.09 733,778 -0.33(-1.37%) Mar 20, 2013 24.19 24.42 24.13 24.42 320,724 +0.29(+1.20%) Mar 19, 2013 24.26 24.40 23.95 24.13 787,788 -0.13(-0.54%) Mar 18, 2013 24.22 24.45 24.14 24.26 730,908 -0.21(-0.86%) Mar 15, 2013 23.88 24.52 23.88 24.47 1,999,150 +0.46(+1.91%) Mar 14, 2013 23.88 24.17 23.88 24.02 436,361 +0.13(+0.55%) Mar 13, 2013 23.88 24.02 23.78 23.88 344,779 -0.03(-0.11%) Mar 12, 2013 23.87 23.97 23.82 23.91 296,905 -0.05(-0.22%) Mar 11, 2013 23.80 23.96 23.71 23.96 285,236 +0.09(+0.37%) Mar 08, 2013 24.02 24.02 23.73 23.88 358,148 -0.04(-0.15%) Mar 07, 2013 23.86 24.00 23.82 23.91 573,597 +0.04(+0.15%) Mar 06, 2013 23.88 23.96 23.68 23.88 453,860 +0.05(+0.22%) Mar 05, 2013 23.84 23.97 23.81 23.82 733,528 +0.06(+0.26%) Mar 04, 2013 23.51 23.94 23.49 23.76 1,072,401 +0.26(+1.09%) 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.