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 )

29.79 USD -0.69 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.47 23.62 23.06 23.47 357,583 +0.05(+0.21%)
Jul 29, 2010 23.82 23.94 23.17 23.42 462,574 -0.21(-0.89%)
Jul 28, 2010 23.63 23.99 23.40 23.63 2,408 -0.20(-0.84%)
Jul 27, 2010 23.75 23.95 23.61 23.83 1,931 +0.28(+1.19%)
Jul 26, 2010 23.30 23.57 23.03 23.55 571,328 +0.39(+1.68%)
Jul 23, 2010 22.90 23.20 22.59 23.16 511,596 +0.14(+0.61%)
Jul 22, 2010 22.51 23.11 22.30 23.02 900 +0.84(+3.79%)
Jul 21, 2010 22.91 22.91 22.06 22.18 467,361 -0.59(-2.59%)
Jul 20, 2010 22.04 22.80 21.92 22.77 765 +0.37(+1.65%)
Jul 19, 2010 22.18 22.44 21.83 22.40 401,522 +0.25(+1.13%)
Jul 16, 2010 22.15 22.59 22.03 22.15 635,131 -0.62(-2.72%)
Jul 15, 2010 22.93 22.93 22.39 22.77 351,557 -0.17(-0.74%)
Jul 14, 2010 22.95 23.15 22.75 22.94 6,923 -0.18(-0.78%)
Jul 13, 2010 23.12 23.16 22.55 23.12 5,396 +0.43(+1.90%)
Jul 12, 2010 22.80 22.86 22.38 22.69 273,823 -0.16(-0.70%)
Jul 09, 2010 22.85 22.85 22.42 22.85 267,408 +0.26(+1.15%)
Jul 08, 2010 22.59 23.05 22.18 22.59 1,640 -0.02(-0.09%)
Jul 07, 2010 21.86 22.67 21.78 22.61 673,062 +0.83(+3.81%)
Jul 06, 2010 21.78 22.72 21.52 21.78 3,641 -0.43(-1.94%)
Jul 02, 2010 22.21 22.52 21.94 22.21 658,936 +0.14(+0.63%)
Jul 01, 2010 22.00 22.21 21.36 22.07 447,720 +0.10(+0.46%)
Jun 30, 2010 21.97 22.61 21.84 21.97 4,329 -0.26(-1.17%)
Jun 29, 2010 22.46 22.74 22.07 22.23 565,038 -0.56(-2.46%)
Jun 25, 2010 22.79 22.98 22.19 22.79 720,068 +0.52(+2.33%)
Jun 24, 2010 22.27 22.59 22.02 22.27 5,048 +0.05(+0.23%)
Jun 23, 2010 21.88 22.54 21.65 22.22 517,402 +0.33(+1.51%)
Jun 22, 2010 21.89 22.62 21.84 21.89 3,006 -0.51(-2.28%)
Jun 21, 2010 22.94 22.94 22.29 22.40 306,993 -0.24(-1.06%)
Jun 18, 2010 22.64 22.90 22.49 22.64 574,386 -0.25(-1.09%)
Jun 17, 2010 22.89 23.05 22.60 22.89 289,960 +0.06(+0.26%)
Jun 16, 2010 22.74 23.14 22.70 22.83 556,293 -0.20(-0.87%)
Jun 15, 2010 23.03 23.09 22.49 23.03 2,775 +0.54(+2.40%)
Jun 14, 2010 22.46 22.63 22.24 22.49 546,570 +0.28(+1.26%)
Jun 11, 2010 21.49 22.22 21.43 22.21 341,883 +0.39(+1.79%)
Jun 10, 2010 21.82 21.85 21.26 21.82 6,165 +0.69(+3.27%)
Jun 09, 2010 21.73 21.87 21.03 21.13 462,072 -0.36(-1.68%)
Jun 08, 2010 21.06 21.51 20.47 21.49 643,440 +0.58(+2.77%)
Jun 07, 2010 21.05 21.54 20.88 20.91 444,408 -0.09(-0.43%)
Jun 04, 2010 21.00 22.07 20.95 21.00 750,659 -1.43(-6.38%)
Jun 03, 2010 22.43 22.74 22.23 22.43 1,296 -0.13(-0.58%)
Jun 02, 2010 22.56 22.57 21.90 22.56 664,823 +0.37(+1.67%)
Jun 01, 2010 22.19 22.80 22.17 22.19 2,251 -0.74(-3.23%)
May 28, 2010 22.93 23.30 22.69 22.93 817,441 -0.19(-0.82%)
May 27, 2010 22.36 23.16 22.01 23.12 657,422 +1.33(+6.10%)
May 26, 2010 21.79 22.40 21.59 21.79 4,168 -0.05(-0.23%)
May 25, 2010 20.87 21.91 20.69 21.84 484,331 +0.38(+1.77%)
May 24, 2010 21.96 22.15 21.44 21.46 428,000 -0.53(-2.41%)
May 21, 2010 21.00 22.02 20.88 21.99 1,022,301 +0.68(+3.19%)
May 20, 2010 21.68 22.07 21.30 21.31 3,312 -1.24(-5.50%)
May 19, 2010 22.63 23.12 22.32 22.55 586,542 -0.22(-0.97%)
May 18, 2010 23.91 24.22 22.66 22.77 8,975 -1.57(-6.45%)
May 17, 2010 24.44 24.88 23.67 24.34 688,542 -0.07(-0.29%)
May 14, 2010 24.41 24.91 24.13 24.41 583,436 -0.70(-2.79%)
May 13, 2010 25.05 25.24 24.88 25.11 741,681 -0.06(-0.24%)
May 12, 2010 24.40 25.18 24.36 25.17 702,784 +0.84(+3.45%)
May 11, 2010 24.50 24.59 24.20 24.33 788 +0.07(+0.29%)
May 10, 2010 23.74 24.27 23.67 24.26 634,654 +1.83(+8.16%)
May 07, 2010 22.88 23.32 22.00 22.43 943,228 -0.48(-2.10%)
May 06, 2010 23.54 23.74 21.12 22.91 3,200 -0.83(-3.50%)
May 05, 2010 23.72 24.10 23.62 23.74 502,268 -0.39(-1.62%)
May 04, 2010 24.48 24.62 23.91 24.13 823,094 -0.79(-3.17%)
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.