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 30, 2016 17.88 17.97 17.55 17.60 2,033,607 -0.21(-1.19%) Sep 29, 2016 17.87 17.92 17.66 17.81 1,053,370 -0.18(-1.00%) Sep 28, 2016 17.87 18.00 17.80 17.99 1,253,854 +0.19(+1.04%) Sep 27, 2016 18.27 18.30 17.79 17.80 1,292,560 -0.41(-2.24%) Sep 26, 2016 18.08 18.26 18.07 18.21 1,040,688 +0.08(+0.46%) Sep 23, 2016 17.97 18.24 17.79 18.13 1,264,389 +0.08(+0.43%) Sep 22, 2016 17.88 18.06 17.87 18.05 1,250,018 +0.35(+1.95%) Sep 21, 2016 17.42 17.77 17.23 17.71 1,657,352 +0.29(+1.69%) Sep 20, 2016 17.57 17.57 17.40 17.41 942,607 -0.02(-0.09%) Sep 19, 2016 17.31 17.44 17.31 17.43 982,788 +0.13(+0.78%) Sep 16, 2016 17.19 17.30 17.01 17.29 3,675,360 +0.11(+0.63%) Sep 15, 2016 17.10 17.20 17.00 17.18 1,683,760 +0.11(+0.64%) Sep 14, 2016 17.13 17.25 17.04 17.08 1,059,923 +0.04(+0.24%) Sep 13, 2016 17.47 17.48 16.94 17.03 1,380,613 -0.53(-3.03%) Sep 12, 2016 17.29 17.62 17.25 17.57 1,287,499 +0.19(+1.10%) Sep 09, 2016 18.08 18.11 17.34 17.38 2,207,381 -1.00(-5.45%) Sep 08, 2016 18.49 18.49 18.32 18.38 1,021,968 -0.23(-1.25%) Sep 07, 2016 18.55 18.62 18.47 18.61 1,601,924 +0.09(+0.47%) Sep 06, 2016 18.34 18.55 18.25 18.52 2,046,584 +0.22(+1.19%) Sep 02, 2016 18.11 18.31 18.31 18.31 973,747 +0.23(+1.29%) Sep 01, 2016 18.08 18.18 17.95 18.07 1,028,874 -0.04(-0.23%) Aug 31, 2016 18.13 18.20 17.91 18.11 2,209,789 -0.07(-0.40%) Aug 30, 2016 18.30 18.30 18.00 18.19 828,432 -0.06(-0.34%) Aug 29, 2016 18.11 18.32 18.07 18.25 859,367 +0.19(+1.03%) Aug 26, 2016 18.38 18.50 17.94 18.06 1,057,752 -0.30(-1.66%) Aug 25, 2016 18.25 18.41 18.23 18.37 782,321 +0.10(+0.57%) Aug 24, 2016 18.34 18.38 18.10 18.26 955,290 -0.07(-0.37%) Aug 23, 2016 18.31 18.38 18.21 18.33 895,675 +0.12(+0.68%) Aug 22, 2016 18.10 18.24 18.07 18.21 814,212 +0.16(+0.89%) Aug 19, 2016 18.13 18.24 17.91 18.05 1,154,013 -0.09(-0.48%) Aug 18, 2016 18.24 18.31 18.06 18.13 1,068,033 -0.09(-0.48%) Aug 17, 2016 18.06 18.23 17.92 18.22 988,393 +0.24(+1.35%) Aug 16, 2016 18.12 18.15 17.91 17.98 765,279 -0.22(-1.22%) Aug 15, 2016 18.39 18.46 18.18 18.20 921,796 -0.15(-0.84%) Aug 12, 2016 18.23 18.64 18.23 18.36 1,184,603 +0.20(+1.10%) Aug 11, 2016 18.45 18.45 18.05 18.16 1,015,092 -0.26(-1.39%) Aug 10, 2016 18.44 18.45 18.30 18.41 1,326,240 +0.05(+0.28%) Aug 09, 2016 18.15 18.37 17.99 18.36 1,104,183 +0.22(+1.19%) Aug 08, 2016 18.13 18.29 18.00 18.15 829,562 +0.02(+0.08%) Aug 05, 2016 18.31 18.31 18.09 18.13 1,202,640 -0.16(-0.90%) Aug 04, 2016 18.49 18.75 17.97 18.30 1,922,284 +0.31(+1.74%) Aug 03, 2016 18.21 18.22 17.96 17.98 1,568,406 -0.27(-1.46%) Aug 02, 2016 18.57 18.67 18.23 18.25 1,204,537 -0.45(-2.41%) Aug 01, 2016 18.50 18.71 18.44 18.70 986,815 +0.17(+0.94%) Jul 29, 2016 18.36 18.71 18.36 18.53 3,168,103 +0.12(+0.64%) Jul 28, 2016 18.08 18.45 18.02 18.41 1,495,169 +0.28(+1.55%) Jul 27, 2016 18.21 18.23 18.01 18.13 1,042,831 -0.08(-0.45%) Jul 26, 2016 18.28 18.33 18.12 18.21 1,545,987 -0.07(-0.39%) Jul 25, 2016 18.33 18.39 18.19 18.28 1,261,560 -0.04(-0.22%) Jul 22, 2016 18.22 18.51 18.22 18.32 1,247,331 +0.10(+0.53%) Jul 21, 2016 18.11 18.23 18.00 18.22 1,280,313 +0.07(+0.37%) Jul 20, 2016 18.09 18.21 18.07 18.16 710,550 +0.08(+0.45%) Jul 19, 2016 18.05 18.09 18.00 18.08 1,238,630 +0.07(+0.37%) Jul 18, 2016 17.96 18.05 17.95 18.01 1,115,843 +0.10(+0.57%) Jul 15, 2016 17.92 17.93 17.72 17.91 1,603,664 -0.02(-0.11%) Jul 14, 2016 18.05 18.10 17.88 17.93 1,038,795 -0.24(-1.30%) Jul 13, 2016 18.21 18.25 18.04 18.16 1,256,893 +0.03(+0.17%) Jul 12, 2016 18.35 18.38 18.07 18.13 1,201,490 -0.23(-1.26%) Jul 11, 2016 18.29 18.44 18.05 18.36 1,599,099 +0.09(+0.50%) Jul 08, 2016 18.07 18.28 18.01 18.27 2,858,559 +0.30(+1.65%) Jul 07, 2016 18.07 18.07 17.77 17.97 2,240,691 -0.18(-1.02%) Jul 06, 2016 18.30 18.40 18.10 18.16 1,805,529 -0.19(-1.06%) Jul 05, 2016 18.26 18.40 18.16 18.35 1,773,238 +0.16(+0.90%) 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.