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 )

14.16 +0.22 (+1.58%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.60 14.82 14.43 14.53 836,747 -0.12(-0.82%)
Jul 30, 2009 14.49 14.85 14.28 14.65 1,560,357 +0.45(+3.16%)
Jul 29, 2009 14.16 14.36 14.07 14.20 657,027 -0.08(-0.58%)
Jul 28, 2009 14.21 14.39 14.14 14.28 794,606 -0.13(-0.93%)
Jul 27, 2009 14.30 14.45 14.13 14.42 853,699 +0.24(+1.69%)
Jul 24, 2009 14.15 14.29 14.02 14.18 641 -0.15(-1.04%)
Jul 23, 2009 13.87 14.57 13.68 14.33 1,481,745 +0.46(+3.35%)
Jul 22, 2009 13.53 14.00 13.50 13.86 838,663 +0.19(+1.37%)
Jul 21, 2009 13.91 13.91 13.55 13.68 1,272,877 -0.11(-0.81%)
Jul 20, 2009 13.60 13.83 13.43 13.79 1,624,617 +0.37(+2.79%)
Jul 17, 2009 13.76 13.91 13.33 13.41 1,675,248 -0.49(-3.55%)
Jul 16, 2009 13.54 13.91 13.20 13.91 9,311,657 +0.30(+2.20%)
Jul 15, 2009 13.43 13.68 13.25 13.61 1,515,338 +0.35(+2.65%)
Jul 14, 2009 13.12 13.26 12.85 13.26 1,085,304 +0.11(+0.85%)
Jul 13, 2009 12.76 13.20 12.52 13.14 1,854,395 +0.55(+4.40%)
Jul 10, 2009 12.61 12.73 12.34 12.59 2,387,934 +0.52(+4.34%)
Jul 09, 2009 12.43 12.46 12.04 12.07 984,571 -0.29(-2.36%)
Jul 08, 2009 12.27 12.42 12.04 12.36 1,086,933 +0.15(+1.23%)
Jul 07, 2009 12.45 12.58 12.16 12.21 1,295,631 -0.20(-1.63%)
Jul 06, 2009 11.95 12.46 11.81 12.41 1,248,607 +0.50(+4.21%)
Jul 02, 2009 12.79 12.79 11.91 11.91 1,760,794 -1.18(-9.03%)
Jul 01, 2009 12.67 13.16 12.49 13.09 861,527 +0.49(+3.92%)
Jun 30, 2009 12.64 12.70 12.49 12.60 807,578 +0.01(+0.06%)
Jun 29, 2009 12.43 12.62 12.28 12.59 637,903 +0.17(+1.39%)
Jun 26, 2009 12.30 12.48 12.01 12.42 1,361,550 +0.10(+0.79%)
Jun 25, 2009 12.02 12.33 11.98 12.32 846,446 +0.19(+1.61%)
Jun 24, 2009 12.07 12.29 11.98 12.13 1,107,587 +0.24(+2.01%)
Jun 23, 2009 11.95 12.10 11.80 11.89 866,496 +0.02(+0.19%)
Jun 22, 2009 12.40 12.46 11.80 11.86 1,258,107 -0.61(-4.92%)
Jun 19, 2009 12.35 12.59 12.20 12.48 1,679,969 +0.29(+2.40%)
Jun 18, 2009 12.10 12.27 11.90 12.19 766,312 +0.22(+1.88%)
Jun 17, 2009 12.13 12.33 11.75 11.96 1,161,205 -0.14(-1.17%)
Jun 16, 2009 12.16 12.41 11.80 12.10 760,656 -0.04(-0.31%)
Jun 15, 2009 12.82 12.94 12.03 12.14 1,354,124 -0.85(-6.57%)
Jun 12, 2009 12.36 13.02 12.24 12.99 1,104,264 +0.54(+4.33%)
Jun 11, 2009 12.87 12.94 12.46 12.46 837,053 -0.27(-2.12%)
Jun 10, 2009 13.50 13.50 12.44 12.73 1,633,583 -0.65(-4.87%)
Jun 09, 2009 13.68 13.68 13.34 13.38 718,548 -0.13(-0.94%)
Jun 08, 2009 13.59 13.69 13.34 13.50 698,442 +0.05(+0.39%)
Jun 05, 2009 13.50 13.74 13.31 13.45 886,404 -0.07(-0.55%)
Jun 04, 2009 12.93 13.57 12.89 13.53 1,090,633 +0.55(+4.27%)
Jun 03, 2009 12.67 13.01 12.63 12.97 631,616 +0.13(+0.99%)
Jun 02, 2009 12.96 13.08 12.64 12.85 1,534,089 -0.05(-0.41%)
Jun 01, 2009 12.40 13.11 12.40 12.90 1,888,257 +0.57(+4.61%)
May 29, 2009 12.04 12.37 11.72 12.33 1,454,728 +0.28(+2.30%)
May 28, 2009 12.05 12.12 11.55 12.05 1,137,099 +0.24(+2.03%)
May 27, 2009 12.21 12.31 11.71 11.81 1,730,813 -0.48(-3.90%)
May 26, 2009 11.60 12.37 11.51 12.29 1,866,623 +0.61(+5.19%)
May 22, 2009 12.07 12.11 11.65 11.68 882,694 -0.28(-2.32%)
May 21, 2009 11.60 12.13 11.49 11.96 1,014,982 +0.13(+1.08%)
May 20, 2009 12.59 12.82 11.80 11.83 1,864,340 -0.86(-6.78%)
May 19, 2009 12.88 13.09 12.55 12.70 1,276,635 -0.24(-1.85%)
May 18, 2009 12.25 13.02 12.05 12.93 1,982,667 +0.96(+8.00%)
May 15, 2009 12.37 12.58 11.81 11.98 1,800,922 -0.58(-4.59%)
May 14, 2009 12.19 12.67 11.98 12.55 1,649,653 +0.40(+3.26%)
May 13, 2009 12.49 12.51 12.10 12.16 2,235,555 -0.51(-4.02%)
May 12, 2009 12.53 12.98 12.18 12.67 1,330,379 +0.27(+2.17%)
May 11, 2009 12.49 12.76 12.38 12.40 1,824,982 -0.56(-4.33%)
May 08, 2009 12.41 13.08 12.08 12.96 1,961,871 +1.07(+9.02%)
May 07, 2009 12.76 12.90 11.83 11.88 2,473,246 -0.70(-5.55%)
May 06, 2009 12.47 12.84 12.04 12.58 2,190,684 +0.27(+2.19%)
May 05, 2009 12.91 12.91 12.29 12.31 1,905,296 -0.68(-5.24%)
May 04, 2009 12.55 13.11 12.16 12.99 2,992,319 +0.88(+7.23%)
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.