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: 7:00 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 (%) Sep 30, 2004 28.39 28.75 28.32 28.63 202,337 +0.24(+0.85%) Sep 29, 2004 28.27 28.48 28.15 28.39 230,697 +0.19(+0.68%) Sep 28, 2004 27.80 28.20 27.71 28.20 182,021 +0.36(+1.29%) Sep 27, 2004 28.05 28.06 27.83 27.84 141,118 -0.25(-0.89%) Sep 24, 2004 28.08 28.19 27.98 28.09 111,803 -0.02(-0.08%) Sep 23, 2004 28.12 28.38 27.97 28.11 202,201 -0.04(-0.13%) Sep 22, 2004 28.28 28.43 27.77 28.15 319,867 -0.15(-0.52%) Sep 21, 2004 27.86 28.47 27.85 28.30 236,423 +0.44(+1.58%) Sep 20, 2004 28.38 28.42 27.85 27.86 154,889 -0.58(-2.04%) Sep 17, 2004 29.34 29.36 28.25 28.43 357,771 -0.29(-1.02%) Sep 16, 2004 28.09 28.74 28.09 28.73 233,424 +0.66(+2.35%) Sep 15, 2004 27.70 28.21 27.58 28.07 152,707 +0.42(+1.51%) Sep 14, 2004 28.00 28.02 27.65 27.65 185,975 -0.34(-1.21%) Sep 13, 2004 28.62 28.62 27.98 27.99 220,607 -0.64(-2.23%) Sep 10, 2004 28.41 28.63 27.93 28.63 206,564 +0.27(+0.96%) Sep 09, 2004 28.57 28.65 28.27 28.35 285,917 -0.22(-0.77%) Sep 08, 2004 28.68 28.85 28.53 28.57 268,601 -0.12(-0.43%) Sep 07, 2004 28.25 28.71 28.21 28.70 275,146 +0.49(+1.74%) Sep 03, 2004 28.16 28.24 27.83 28.21 267,919 +0.13(+0.47%) Sep 02, 2004 27.85 28.11 27.75 28.08 228,243 +0.39(+1.40%) Sep 01, 2004 27.68 27.88 27.30 27.69 321,231 +0.00(+0.00%) Aug 31, 2004 27.81 27.87 27.58 27.69 365,270 +0.05(+0.19%) Aug 30, 2004 27.41 27.64 27.14 27.64 289,326 +0.29(+1.05%) Aug 27, 2004 27.03 27.38 26.99 27.35 312,232 +0.33(+1.22%) Aug 26, 2004 26.92 27.06 26.92 27.02 193,338 +0.10(+0.38%) Aug 25, 2004 27.25 27.25 26.91 26.92 204,382 -0.33(-1.21%) Aug 24, 2004 27.23 27.36 26.95 27.25 241,605 +0.16(+0.60%) Aug 23, 2004 27.37 27.37 27.03 27.09 203,837 -0.34(-1.26%) Aug 20, 2004 26.89 27.43 26.84 27.43 274,328 +0.69(+2.58%) Aug 19, 2004 27.10 27.10 26.73 26.74 178,476 -0.40(-1.46%) Aug 18, 2004 26.83 27.14 26.73 27.14 249,785 +0.27(+1.01%) Aug 17, 2004 26.66 26.93 26.62 26.87 253,194 +0.24(+0.91%) Aug 16, 2004 26.18 26.63 26.15 26.62 226,879 +0.55(+2.11%) Aug 13, 2004 26.43 26.45 26.01 26.07 153,934 -0.10(-0.39%) Aug 12, 2004 26.47 26.47 26.06 26.18 229,742 -0.77(-2.86%) Aug 11, 2004 26.98 26.98 26.50 26.95 301,324 +0.05(+0.19%) Aug 10, 2004 26.48 26.98 26.47 26.89 394,857 +0.52(+1.97%) Aug 09, 2004 26.68 26.89 26.36 26.37 198,656 -0.20(-0.75%) Aug 06, 2004 26.26 26.95 26.19 26.57 380,405 +0.19(+0.72%) Aug 05, 2004 27.01 27.01 26.33 26.38 271,601 -0.51(-1.91%) Aug 04, 2004 26.62 27.01 26.55 26.89 290,825 +0.27(+1.02%) Aug 03, 2004 26.84 26.91 26.50 26.62 376,042 -0.29(-1.09%) Aug 02, 2004 26.78 26.95 26.51 26.92 510,615 +0.43(+1.61%) Jul 30, 2004 26.73 26.81 26.49 26.49 269,828 -0.13(-0.50%) Jul 29, 2004 26.58 26.68 26.48 26.62 292,189 +0.11(+0.42%) Jul 28, 2004 26.49 26.69 26.36 26.51 468,621 -0.12(-0.44%) Jul 27, 2004 26.59 26.81 26.51 26.63 364,589 +0.04(+0.17%) Jul 26, 2004 27.14 27.17 26.58 26.59 476,392 -0.59(-2.16%) Jul 23, 2004 26.62 27.25 26.40 27.17 1,093,903 +0.53(+1.98%) Jul 22, 2004 27.28 27.39 26.56 26.65 397,857 -0.59(-2.18%) Jul 21, 2004 27.84 27.84 27.23 27.24 314,413 -0.59(-2.13%) Jul 20, 2004 28.35 28.35 27.79 27.83 548,928 -0.56(-1.99%) Jul 19, 2004 28.39 28.56 28.25 28.40 144,526 +0.08(+0.28%) Jul 16, 2004 28.60 28.69 28.32 28.32 161,706 -0.12(-0.41%) Jul 15, 2004 28.18 28.55 28.13 28.43 179,976 +0.44(+1.57%) Jul 14, 2004 28.15 28.32 27.90 28.00 220,607 -0.19(-0.68%) Jul 13, 2004 28.44 28.59 28.16 28.19 252,921 -0.26(-0.90%) Jul 12, 2004 27.96 28.44 27.74 28.44 195,247 +0.48(+1.73%) Jul 09, 2004 27.76 28.10 27.61 27.96 192,793 +0.38(+1.38%) Jul 08, 2004 28.42 28.42 27.57 27.58 239,014 -0.84(-2.97%) Jul 07, 2004 28.05 28.48 28.05 28.42 247,467 +0.40(+1.44%) Jul 06, 2004 28.21 28.24 27.69 28.02 294,507 -0.20(-0.70%) Jul 02, 2004 27.80 28.33 27.80 28.21 280,736 +0.60(+2.18%) 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.