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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Realty Trust Inc. (NY: HR )

13.96 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.86 30.86 30.47 30.59 201,724 -0.28(-0.90%)
Jul 28, 2005 30.57 30.96 30.48 30.86 148,287 +0.26(+0.86%)
Jul 27, 2005 30.58 30.66 30.11 30.60 132,790 +0.08(+0.27%)
Jul 26, 2005 30.26 30.65 30.26 30.52 136,798 +0.28(+0.92%)
Jul 25, 2005 30.14 30.49 30.13 30.24 146,818 +0.14(+0.47%)
Jul 22, 2005 29.83 30.11 29.69 30.10 389,021 +0.31(+1.03%)
Jul 21, 2005 30.64 30.65 29.78 29.79 253,157 -0.91(-2.97%)
Jul 20, 2005 30.24 30.71 30.17 30.71 129,317 +0.39(+1.28%)
Jul 19, 2005 30.17 30.33 30.11 30.32 105,805 +0.25(+0.82%)
Jul 18, 2005 29.87 30.19 29.77 30.07 170,463 +0.15(+0.50%)
Jul 15, 2005 29.87 29.98 29.61 29.92 182,887 +0.12(+0.40%)
Jul 14, 2005 30.41 30.46 29.45 29.80 234,454 -0.61(-2.02%)
Jul 13, 2005 30.42 30.47 30.29 30.41 243,672 +0.00(+0.00%)
Jul 12, 2005 30.35 30.44 30.23 30.41 303,521 +0.02(+0.07%)
Jul 11, 2005 30.24 30.60 30.19 30.39 427,495 +0.06(+0.20%)
Jul 08, 2005 29.57 30.41 29.57 30.33 324,896 +0.76(+2.58%)
Jul 07, 2005 29.16 29.69 29.04 29.57 285,754 +0.34(+1.15%)
Jul 06, 2005 29.38 29.56 29.22 29.23 274,799 -0.34(-1.14%)
Jul 05, 2005 29.19 29.57 29.19 29.57 136,932 +0.37(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.