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 (%) 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%) Sep 01, 2006 26.65 26.65 26.37 26.48 180,931 -0.04(-0.14%) Aug 31, 2006 26.62 26.72 26.45 26.52 189,657 +0.08(+0.31%) Aug 30, 2006 26.14 26.51 26.11 26.44 286,871 +0.35(+1.35%) Aug 29, 2006 26.08 26.22 25.89 26.09 298,870 +0.07(+0.28%) Aug 28, 2006 25.66 26.04 25.66 26.01 205,882 +0.39(+1.52%) Aug 25, 2006 25.47 25.82 25.47 25.63 153,525 +0.04(+0.14%) Aug 24, 2006 25.60 25.74 25.51 25.59 313,868 -0.04(-0.14%) Aug 23, 2006 26.04 26.07 25.39 25.63 406,992 -0.36(-1.38%) Aug 22, 2006 25.94 26.12 25.84 25.99 277,191 -0.08(-0.31%) Aug 21, 2006 25.88 26.18 25.88 26.07 238,741 +0.00(+0.00%) Aug 18, 2006 26.21 26.25 25.98 26.07 248,149 -0.07(-0.28%) Aug 17, 2006 26.04 26.50 26.04 26.14 366,906 -0.04(-0.17%) Aug 16, 2006 25.83 26.21 25.74 26.18 426,081 +0.54(+2.09%) Aug 15, 2006 25.52 25.65 25.38 25.65 187,066 +0.45(+1.80%) Aug 14, 2006 25.09 25.57 25.05 25.19 195,520 +0.10(+0.41%) Aug 11, 2006 25.47 25.47 24.96 25.09 229,197 -0.66(-2.56%) Aug 10, 2006 25.66 25.93 25.46 25.75 343,864 +0.06(+0.23%) Aug 09, 2006 25.86 26.02 25.66 25.69 261,920 +0.01(+0.06%) Aug 08, 2006 25.80 26.00 25.55 25.68 440,806 -0.12(-0.48%) Aug 07, 2006 25.88 26.02 25.59 25.80 415,446 -0.12(-0.45%) Aug 04, 2006 25.60 25.96 25.54 25.92 391,449 +0.56(+2.23%) Aug 03, 2006 24.80 25.44 24.78 25.35 575,925 +0.45(+1.80%) Aug 02, 2006 24.44 25.02 24.44 24.91 348,636 +0.51(+2.07%) Aug 01, 2006 24.27 24.60 24.03 24.40 400,311 +0.13(+0.54%) Jul 31, 2006 24.31 24.52 24.20 24.27 295,325 -0.04(-0.18%) Jul 28, 2006 23.91 24.31 23.90 24.31 305,414 +0.54(+2.25%) Jul 27, 2006 24.24 24.27 23.69 23.78 464,394 -0.41(-1.70%) Jul 26, 2006 24.17 24.28 24.09 24.19 326,821 -0.16(-0.66%) Jul 25, 2006 24.35 24.72 24.26 24.35 334,729 -0.04(-0.18%) Jul 24, 2006 23.65 24.39 23.72 24.39 262,056 +0.76(+3.20%) Jul 21, 2006 24.09 24.10 23.54 23.64 400,175 -0.45(-1.86%) Jul 20, 2006 24.53 24.56 24.09 24.09 180,931 -0.37(-1.53%) Jul 19, 2006 23.77 24.57 23.76 24.46 319,049 +0.70(+2.93%) Jul 18, 2006 23.82 23.90 23.65 23.76 530,522 +0.09(+0.37%) Jul 17, 2006 23.70 23.87 23.65 23.68 302,006 -0.03(-0.12%) Jul 14, 2006 23.84 23.91 23.62 23.70 440,124 -0.13(-0.55%) Jul 13, 2006 23.90 23.98 23.76 23.84 377,132 -0.14(-0.58%) Jul 12, 2006 24.06 24.16 23.87 23.98 324,912 -0.17(-0.70%) Jul 11, 2006 24.12 24.16 23.85 24.14 283,463 +0.04(+0.18%) Jul 10, 2006 23.76 24.13 23.69 24.10 234,924 +0.40(+1.70%) Jul 07, 2006 23.59 23.93 23.58 23.70 407,401 -0.02(-0.09%) Jul 06, 2006 23.62 23.86 23.49 23.72 529,022 -0.05(-0.22%) Jul 05, 2006 23.90 23.92 23.61 23.77 337,183 -0.24(-1.01%) 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.