Healthcare Realty Trust Incorporated Historical Stock Prices

HR 
$23.68
*  
0.17
0.71%
Get HR Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading HR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.78  23.96  23.50  23.68 755,839
09/30/2014 23.81 23.96 23.5 23.68 759,152
09/29/2014 23.71 23.9 23.52 23.85 408,275
09/26/2014 23.63 23.895 23.47 23.89 313,996
09/25/2014 23.65 23.71 23.47 23.66 514,438
09/24/2014 23.41 23.81 23.41 23.61 724,930
09/23/2014 23.81 23.93 23.44 23.44 479,343
09/22/2014 23.95 24.13 23.82 23.82 654,155
09/19/2014 23.99 24.13 23.9 24.02 1,041,851
09/18/2014 24.09 24.19 23.82 23.94 657,758
09/17/2014 24.16 24.31 24.04 24.08 399,576
09/16/2014 23.9 24.2 23.83 24.17 358,466
09/15/2014 24.06 24.2499 23.92 23.94 311,775
09/12/2014 24.72 24.81 23.975 24.09 548,925
09/11/2014 24.77 24.92 24.67 24.82 384,750
09/10/2014 24.96 25.13 24.76 24.79 368,292
09/09/2014 25.13 25.16 24.98 25.07 475,342
09/08/2014 25.11 25.27 25.08 25.21 397,051
09/05/2014 25.1 25.24 24.97 25.12 284,369
09/04/2014 25.28 25.29 24.95 25.05 286,079
09/03/2014 25.08 25.28 25.08 25.26 862,467
09/02/2014 25.03 25.14 24.99 25.07 529,011
08/29/2014 24.8 25.09 24.8 24.96 544,611
08/28/2014 24.6 24.83 24.6 24.82 265,350
08/27/2014 24.7 24.82 24.63 24.71 152,506
08/26/2014 24.55 24.72 24.55 24.67 258,583
08/25/2014 24.64 24.69 24.35 24.62 333,611
08/22/2014 24.82 24.8758 24.5168 24.61 254,778
08/21/2014 24.88 25.03 24.83 24.84 278,503
08/20/2014 24.79 24.995 24.62 24.93 328,178
08/19/2014 24.91 25.03 24.81 24.87 238,051
08/18/2014 24.71 24.87 24.56 24.87 487,867
08/15/2014 24.81 24.9 24.45 24.55 574,194
08/14/2014 24.69 24.84 24.6001 24.69 305,004
08/13/2014 24.42 24.72 24.42 24.63 444,198
08/12/2014 24.28 24.48 24.2 24.32 544,267
08/11/2014 24.63 24.74 24.51 24.57 368,310
08/08/2014 24.53 24.76 24.41 24.55 411,708
08/07/2014 24.43 24.61 24.39 24.54 359,108
08/06/2014 24.31 24.62 24.26 24.44 505,163
08/05/2014 24.37 24.54 24.19 24.33 806,804
08/04/2014 24.69 24.69 24.31 24.49 768,642
08/01/2014 24.71 24.82 24.58 24.64 444,638
07/31/2014 24.79 25.15 24.7 24.7 426,141
07/30/2014 25.07 25.18 24.82 24.95 572,701
07/29/2014 25.29 25.3 24.95 25.01 778,609
07/28/2014 25.35 25.48 25.08 25.28 875,525
07/25/2014 25.8 25.8 25.33 25.37 675,842
07/24/2014 25.58 25.96 25.36 25.96 1,252,519
07/23/2014 25.61 25.7 25.5 25.55 230,981
07/22/2014 25.55 25.7 25.46 25.59 245,869
07/21/2014 25.52 25.61 25.34 25.42 388,993
07/18/2014 25.33 25.7 25.33 25.62 555,127
07/17/2014 25.55 25.6 25.37 25.41 342,200
07/16/2014 25.48 25.62 25.2852 25.62 449,195
07/15/2014 25.23 25.38 25.07 25.36 370,462
07/14/2014 25.26 25.33 25.06 25.18 400,860
07/11/2014 25.41 25.41 25.15 25.24 495,250
07/10/2014 25.1 25.41 25.02 25.4 544,143
07/09/2014 25.25 25.27 24.94 25.18 286,172
07/08/2014 25.04 25.32 24.95 25.22 396,618
07/07/2014 25.03 25.21 24.885 24.99 453,637
07/03/2014 25.27 25.27 24.85 25.06 296,545
07/02/2014 25.32 25.4 25.03 25.31 399,113
07/01/2014 25.48 25.66 25.32 25.44 564,691
06/30/2014 25.35 25.43 25.0601 25.42 450,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?