Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.85 18.22 17.22 17.38 1,419,809 -0.67(-3.69%)
Jul 30, 2007 17.85 18.38 17.32 18.05 1,061,550 +0.19(+1.09%)
Jul 27, 2007 18.03 18.72 17.70 17.85 1,227,055 -0.85(-4.52%)
Jul 26, 2007 18.51 18.89 18.14 18.70 1,401,642 -0.27(-1.42%)
Jul 25, 2007 18.79 19.20 18.66 18.97 870,266 +0.22(+1.16%)
Jul 24, 2007 19.27 19.27 18.71 18.75 1,081,587 -0.76(-3.88%)
Jul 23, 2007 20.02 20.12 19.51 19.51 439,474 -0.46(-2.29%)
Jul 20, 2007 20.37 20.37 19.78 19.97 573,854 -0.45(-2.20%)
Jul 19, 2007 20.55 20.75 20.39 20.41 365,471 -0.04(-0.18%)
Jul 18, 2007 20.22 20.51 20.06 20.45 596,295 +0.15(+0.74%)
Jul 17, 2007 20.59 20.74 20.26 20.30 385,241 -0.35(-1.70%)
Jul 16, 2007 20.85 21.04 20.65 20.65 722,127 -0.19(-0.90%)
Jul 13, 2007 20.37 20.97 20.30 20.84 635,033 +0.28(+1.35%)
Jul 12, 2007 20.41 20.59 20.23 20.56 495,043 +0.28(+1.37%)
Jul 11, 2007 20.44 20.50 20.15 20.29 554,352 -0.19(-0.95%)
Jul 10, 2007 20.97 21.08 20.43 20.48 692,873 -0.76(-3.56%)
Jul 09, 2007 21.48 21.49 21.11 21.24 553,283 -0.25(-1.15%)
Jul 06, 2007 21.41 21.73 21.25 21.49 424,246 +0.07(+0.35%)
Jul 05, 2007 21.37 21.76 21.37 21.41 726,268 +0.10(+0.49%)
Jul 03, 2007 21.54 21.60 21.25 21.31 504,126 -0.23(-1.08%)
Jul 02, 2007 20.86 21.57 20.71 21.54 598,967 +0.74(+3.56%)
Jun 29, 2007 20.98 21.16 20.77 20.80 884,024 -0.06(-0.29%)
Jun 28, 2007 21.10 21.23 20.86 20.86 794,660 -0.22(-1.03%)
Jun 27, 2007 20.53 21.28 20.36 21.07 946,272 +0.30(+1.44%)
Jun 26, 2007 21.01 21.06 20.67 20.77 624,614 -0.11(-0.54%)
Jun 25, 2007 21.55 21.58 20.83 20.89 741,228 -0.66(-3.06%)
Jun 22, 2007 21.43 21.75 21.41 21.55 1,160,399 +0.01(+0.03%)
Jun 21, 2007 21.11 21.58 20.85 21.54 966,576 +0.32(+1.52%)
Jun 20, 2007 21.50 21.75 21.20 21.22 1,086,930 -0.49(-2.28%)
Jun 19, 2007 21.52 21.80 21.52 21.71 1,053,936 +0.07(+0.35%)
Jun 18, 2007 21.96 22.05 21.64 21.64 557,691 -0.31(-1.40%)
Jun 15, 2007 22.22 22.48 21.69 21.94 1,117,654 +0.13(+0.62%)
Jun 14, 2007 22.02 22.18 21.73 21.81 546,871 -0.16(-0.72%)
Jun 13, 2007 21.79 22.00 21.39 21.96 1,213,964 +0.17(+0.79%)
Jun 12, 2007 22.12 22.12 21.75 21.79 1,022,946 -0.61(-2.71%)
Jun 11, 2007 22.74 22.74 22.37 22.40 861,196 -0.46(-2.00%)
Jun 08, 2007 22.66 23.03 22.65 22.86 669,363 +0.10(+0.43%)
Jun 07, 2007 23.34 23.34 22.71 22.76 918,888 -0.73(-3.12%)
Jun 06, 2007 23.56 23.74 23.37 23.49 985,277 -0.30(-1.26%)
Jun 05, 2007 24.36 24.36 23.73 23.79 1,206,482 -0.87(-3.52%)
Jun 04, 2007 24.66 24.79 24.36 24.66 863,587 +0.00(+0.00%)
Jun 01, 2007 24.77 25.14 24.61 24.66 1,299,855 +0.13(+0.52%)
May 31, 2007 24.56 24.67 24.36 24.53 1,053,536 +0.11(+0.46%)
May 30, 2007 23.48 24.42 23.47 24.42 721,325 +0.82(+3.49%)
May 29, 2007 23.07 23.69 23.07 23.60 693,407 +0.76(+3.34%)
May 25, 2007 22.65 23.07 22.59 22.83 574,121 +0.27(+1.19%)
May 24, 2007 23.24 23.24 22.32 22.56 1,619,108 -0.66(-2.84%)
May 23, 2007 23.82 24.05 22.92 23.22 1,227,856 -0.59(-2.48%)
May 22, 2007 23.52 23.94 23.38 23.81 770,616 +0.31(+1.31%)
May 21, 2007 23.29 23.98 23.17 23.51 766,127 +0.17(+0.74%)
May 18, 2007 23.58 23.58 22.95 23.33 1,225,986 -0.25(-1.05%)
May 17, 2007 23.81 23.81 23.42 23.58 722,661 -0.49(-2.05%)
May 16, 2007 24.44 24.42 23.84 24.08 664,287 -0.37(-1.50%)
May 15, 2007 24.81 24.91 24.24 24.44 792,790 -0.36(-1.45%)
May 14, 2007 24.82 25.13 24.66 24.80 736,286 -0.08(-0.33%)
May 11, 2007 24.60 24.96 24.31 24.88 510,538 -0.21(-0.84%)
May 10, 2007 25.38 25.64 25.09 25.09 618,069 -0.50(-1.96%)
May 09, 2007 24.89 25.64 24.89 25.60 618,336 +0.59(+2.37%)
May 08, 2007 24.76 25.12 24.43 25.00 505,996 +0.14(+0.57%)
May 07, 2007 24.70 25.21 24.56 24.86 808,953 +0.13(+0.54%)
May 04, 2007 24.91 24.91 24.52 24.73 669,897 -0.29(-1.17%)
May 03, 2007 25.46 25.57 24.93 25.02 979,962 -0.44(-1.73%)
May 02, 2007 25.73 25.83 25.12 25.46 638,373 +0.33(+1.31%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.