Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for HR stock. Download HR report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download HR report
  
Example preview: Research report for Healthcare Realty Trust, Inc. (HR) Research report for Healthcare Realty Trust, Inc. (HR) Research report for Healthcare Realty Trust, Inc. (HR) Research report for Healthcare Realty Trust, Inc. (HR)
   

Historical Prices for Healthcare Realty Trust, Inc. (HR)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Healthcare Realty Trust (HR) 
$ 19.98   -0.19 (-0.94%) Volume: 843.37 k 4:02 PM EST Nov 6, 2009
After Hours:  $ 19.99   0.01 (+0.05%) Volume: 3.35 k 4:11 PM EST Nov 6, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/6/09 19.89 20.23 19.75 19.98 843,374 -0.19 -0.94% 19.98
11/5/09 20.34 20.34 19.85 20.17 954,920 0.15 0.75% 20.17
11/4/09 20.77 20.89 19.98 20.02 1,030,115 -0.64 -3.10% 20.02
11/3/09 20.05 20.68 20.02 20.66 1,303,271 0.44 2.18% 20.66
11/2/09 20.96 21.40 20.08 20.22 1,617,028 -0.61 -2.93% 20.22
10/30/09 20.93 21.20 20.51 20.83 1,153,431 -0.46 -2.16% 20.83
10/29/09 20.74 21.47 20.55 21.29 945,485 0.91 4.47% 21.29
10/28/09 20.91 21.20 20.35 20.38 792,833 -0.59 -2.81% 20.38
10/27/09 21.06 21.32 20.81 20.97 678,073 0.02 0.10% 20.97
10/26/09 20.93 21.43 20.86 20.95 714,695 0.11 0.53% 20.95
10/23/09 21.22 21.30 20.66 20.84 782,884 -0.33 -1.56% 20.84
10/22/09 20.94 21.20 20.53 21.17 887,317 0.24 1.15% 21.17
10/21/09 21.39 21.77 20.87 20.93 655,658 -0.49 -2.29% 20.93
10/20/09 21.71 21.71 21.25 21.42 483,809 -0.35 -1.61% 21.42
10/19/09 21.54 21.95 21.31 21.77 516,954 0.40 1.87% 21.77
10/16/09 21.48 21.65 21.08 21.37 662,742 -0.34 -1.57% 21.37
10/15/09 21.55 21.84 21.50 21.71 418,002 -0.05 -0.23% 21.71
10/14/09 21.40 21.87 21.16 21.76 507,237 0.62 2.93% 21.76
10/13/09 21.35 21.43 20.88 21.14 439,840 -0.31 -1.45% 21.14
10/12/09 21.60 21.65 21.29 21.45 218,243 -0.03 -0.14% 21.45
10/9/09 21.18 21.49 20.91 21.48 652,743 0.34 1.61% 21.48
10/8/09 21.09 21.37 20.98 21.14 857,476 0.32 1.54% 21.14
10/7/09 20.62 20.878 20.36 20.82 333,402 0.15 0.73% 20.82
10/6/09 21.06 21.34 20.38 20.67 543,536 -0.18 -0.86% 20.67
10/5/09 20.50 20.91 20.33 20.85 729,560 0.33 1.61% 20.85
10/2/09 20.04 20.90 19.85 20.52 745,081 0.22 1.08% 20.52
10/1/09 20.96 21.14 20.17 20.30 867,973 -0.83 -3.93% 20.30
9/30/09 21.31 21.465 20.84 21.13 755,894 -0.12 -0.56% 21.13
9/29/09 21.65 21.82 21.19 21.25 457,843 -0.44 -2.03% 21.25
9/28/09 21.23 21.74 21.02 21.69 887,977 0.56 2.65% 21.69
9/25/09 21.12 21.44 20.87 21.13 388,490 -0.14 -0.66% 21.13
9/24/09 21.73 21.84 20.89 21.27 735,060 -0.34 -1.57% 21.27
9/23/09 22.58 22.59 21.56 21.61 620,423 -0.80 -3.57% 21.61
9/22/09 21.99 22.44 21.87 22.41 601,642 0.58 2.66% 22.41
9/21/09 21.83 22.09 21.69 21.83 504,130 -0.23 -1.04% 21.83
9/18/09 22.34 22.49 21.82 22.06 914,789 -0.15 -0.68% 22.06
9/17/09 22.51 23.26 21.94 22.21 956,650 -0.29 -1.29% 22.21
9/16/09 22.29 22.60 22.13 22.50 908,377 0.37 1.67% 22.50
9/15/09 21.99 22.63 21.78 22.13 1,255,800 0.01 0.05% 22.13
9/14/09 21.42 22.16 21.33 22.12 451,868 0.48 2.22% 22.12
9/11/09 21.67 21.86 21.34 21.64 492,290 -0.06 -0.28% 21.64
9/10/09 21.44 21.71 21.03 21.70 590,291 0.18 0.84% 21.70
9/9/09 20.94 21.53 20.76 21.52 547,174 0.51 2.43% 21.52
9/8/09 20.61 21.01 20.42 21.01 661,264 0.58 2.84% 21.01
9/4/09 20.09 20.46 19.70 20.43 942,611 0.34 1.69% 20.43
9/3/09 19.87 20.11 19.55 20.09 734,004 0.30 1.52% 20.09
9/2/09 20.28 20.38 19.76 19.79 1,076,712 -0.59 -2.89% 19.79
9/1/09 21.57 21.57 20.38 20.38 1,292,196 -1.27 -5.87% 20.38
8/31/09 21.69 21.90 21.48 21.65 660,781 -0.33 -1.50% 21.65
8/28/09 21.87 22.12 21.65 21.98 674,314 0.22 1.01% 21.98
8/27/09 21.36 21.81 21.02 21.76 791,131 0.35 1.63% 21.76
8/26/09 21.24 21.46 21.03 21.41 779,765 0.17 0.80% 21.41
8/25/09 21.14 21.54 21.14 21.24 658,260 0.11 0.52% 21.24
8/24/09 21.36 21.50 21.05 21.13 584,900 -0.09 -0.42% 21.13
8/21/09 21.12 21.92 20.98 21.22 1,061,358 0.42 2.02% 21.22
8/20/09 20.22 20.83 20.1201 20.80 813,876 0.63 3.12% 20.80
8/19/09 20.23 20.27 19.91 20.17 775,426 0.01 0.05% 20.17
8/18/09 20.37 20.79 20.25 20.16 0 -0.12 -0.59% 20.16
8/17/09 20.31 20.80 20.18 20.28 1,125,911 -0.70 -3.34% 20.28
8/14/09 21.06 21.08 20.52 20.98 866,580 -0.06 -0.29% 20.98
8/13/09 21.51 21.51 20.88 21.04 1,015,488 -0.06 -0.28% 21.04
8/12/09 21.83 22.16 21.00 21.10 1,548,981 0.14 0.67% 21.10
8/11/09 20.70 21.06 20.33 20.96 1,783,524 0.15 0.72% 20.96
8/10/09 21.34 21.42 20.77 20.81 1,196,923 -0.80 -3.70% 20.81

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Healthcare Realty Trust, Inc.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.