HR - Healthcare Realty Trust Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201732.5332.7932.5132.5232.52335,000
Nov 21, 201732.5132.7732.5032.7132.71525,000
Nov 20, 201732.3532.5432.1832.4332.43453,100
Nov 17, 201732.2932.4832.2332.3432.34981,500
Nov 16, 201732.1632.6632.0132.4332.43500,800
Nov 15, 201732.7032.7032.1532.1632.16586,000
Nov 15, 20170.3 Dividend
Nov 14, 201732.9033.3632.8632.9232.62749,000
Nov 13, 201732.6133.0932.6132.9732.67730,600
Nov 10, 201732.2732.7032.2132.6332.33385,200
Nov 09, 201732.5332.7332.4332.4832.18371,500
Nov 08, 201732.2932.9332.2532.6332.33833,200
Nov 07, 201732.7432.9032.3232.5032.20471,000
Nov 06, 201732.4332.7332.4332.6732.37667,100
Nov 03, 201732.1232.6231.9532.3932.09514,600
Nov 02, 201732.2032.9032.2032.3632.07602,600
Nov 01, 201732.3832.4232.0332.3732.08830,800
Oct 31, 201732.4132.4131.9532.2431.95843,100
Oct 30, 201732.3332.4532.1932.3432.05723,600
Oct 27, 201731.8032.5031.7432.3332.04893,000
Oct 26, 201732.3632.3731.7831.8031.51719,400
Oct 25, 201732.1232.3731.7832.1931.90624,000
Oct 24, 201732.2032.4231.9932.2231.931,031,300
Oct 23, 201732.5832.5932.2932.3032.01836,800
Oct 20, 201732.4332.5232.1832.5032.20515,900
Oct 19, 201732.7532.7532.4332.4532.15491,200
Oct 18, 201732.4332.6932.3632.6832.38639,600
Oct 17, 201732.2732.5832.1732.5132.21713,700
Oct 16, 201732.3632.4332.0232.3332.04735,000
Oct 13, 201732.3032.3731.9132.3632.07879,200
Oct 12, 201731.9332.3431.7832.2131.921,014,300
Oct 11, 201732.0632.2031.8431.9431.651,020,500
Oct 10, 201732.2232.3331.8732.0531.761,328,100
Oct 09, 201732.2132.4232.1332.1531.86376,200
Oct 06, 201732.1632.4531.7432.1831.89658,700
Oct 05, 201732.6732.8832.4432.4532.15404,600
Oct 04, 201732.6932.7832.4232.5832.28290,700
Oct 03, 201732.6332.7032.4032.6932.39634,400
Oct 02, 201732.4332.5632.2032.4832.18845,600
Sep 29, 201732.4532.6632.2732.3432.05725,800
Sep 28, 201732.2132.5032.0732.4232.12625,400
Sep 27, 201732.3832.4431.8832.2331.94737,700
Sep 26, 201732.6732.6732.2332.5032.20609,200
Sep 25, 201732.5632.7632.4032.6832.38915,000
Sep 22, 201732.9432.9432.3332.4232.12535,200
Sep 21, 201733.2133.3232.7632.8632.56990,300
Sep 20, 201733.6233.7632.9733.2232.92974,500
Sep 19, 201733.7433.8333.3633.5533.24630,300
Sep 18, 201734.0734.0733.5333.7033.39650,900
Sep 15, 201733.9034.1333.6434.1033.791,947,200
Sep 14, 201733.6233.9433.2933.9433.63674,500
Sep 13, 201733.6133.7433.4633.5533.24469,300
Sep 12, 201734.0834.2633.5433.6333.32437,100
Sep 11, 201733.7834.1433.6634.0933.78281,300
Sep 08, 201733.5133.8733.4833.7233.41403,600
Sep 07, 201733.7033.8333.4233.5533.24366,900
Sep 06, 201733.7333.9233.5533.6233.31324,100
Sep 05, 201733.4333.6233.2533.6033.29454,100
Sep 01, 201733.2733.4633.1633.2532.95402,900
Aug 31, 201733.0433.3732.8833.2832.98568,800
Aug 30, 201732.7732.9932.5632.9932.69552,700
Aug 29, 201733.1833.1832.5632.7832.48403,400
Aug 28, 201732.9833.0732.4632.6032.30558,900
Aug 25, 201732.9833.2032.7533.0132.71458,500
Aug 24, 201732.7733.1132.7232.8732.57590,800
Aug 23, 201732.5932.8532.3832.7732.47277,400
Aug 22, 201732.9833.0632.3332.5832.28455,300
Aug 21, 201732.4732.9832.3132.9032.60811,500
Aug 18, 201732.2732.5032.1132.4032.101,847,300
Aug 17, 201732.5432.7732.4032.4132.11856,200
Aug 16, 201732.2432.7532.2432.5732.27853,400
Aug 15, 201732.2832.2831.8432.2031.91749,700
Aug 14, 201732.0932.5731.9532.3732.081,186,300
Aug 11, 201731.8832.0331.6131.9431.651,637,400
Aug 10, 201731.8532.1131.6731.9731.681,922,000
Aug 09, 201731.0032.0031.0031.7831.498,181,700
Aug 09, 20170.3 Dividend
Aug 08, 201732.9833.0632.6732.8332.23534,900
Aug 07, 201732.8633.0532.6232.9832.38567,200
Aug 04, 201733.1733.2532.8132.8332.23777,100
Aug 03, 201732.6833.3432.6333.1932.59593,300
Aug 02, 201733.0333.1832.6332.7432.15438,900
Aug 01, 201733.3633.5032.7933.0832.48365,300
Jul 31, 201733.3233.3832.8533.3032.70536,100
Jul 28, 201733.3033.5533.0233.2432.64414,000
Jul 27, 201733.3133.4833.0233.3832.77432,500
Jul 26, 201733.4233.6233.2933.4132.80313,800
Jul 25, 201733.1833.4532.8533.4232.81844,400
Jul 24, 201733.2433.4733.1133.1932.59373,200
Jul 21, 201733.4333.5733.0733.2432.64493,800
Jul 20, 201733.5933.6933.2333.2532.65688,100
Jul 19, 201733.4533.6733.3133.4932.88516,800
Jul 18, 201733.2933.5533.0633.4432.83750,200
Jul 17, 201732.8733.2832.7233.2232.62586,000
Jul 14, 201733.0833.2232.8232.8732.27598,700
Jul 13, 201732.9633.0532.6532.8032.20697,700
Jul 12, 201733.0833.5133.0433.0532.45754,700
Jul 11, 201732.7532.8632.4432.7432.15503,700
Jul 10, 201733.3933.5332.6432.6632.07694,900
Jul 07, 201733.1233.3632.6533.3432.73576,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...