Healthcare Realty Trust (HR)

22.13 +0.48  +2.22%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Healthcare Realty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 21.75 22.14 21.71 22.13 609819
May 25, 2012 21.66 21.84 21.58 21.65 549423
May 24, 2012 21.56 21.70 21.25 21.70 743066
May 23, 2012 21.19 21.59 21.06 21.59 521122
May 22, 2012 21.25 21.57 21.23 21.39 652288
May 21, 2012 20.77 21.31 20.71 21.26 842924
May 18, 2012 21.01 21.21 20.71 20.77 565140
May 17, 2012 21.52 21.55 21.00 21.00 713090
May 16, 2012 21.87 21.97 21.42 21.51 749977
May 15, 2012 22.05 22.20 21.69 21.86 878683
May 14, 2012 21.95 22.48 21.86 22.40 1227394
May 11, 2012 21.58 21.94 21.55 21.89 529698
May 10, 2012 22.15 22.18 21.75 21.77 384276
May 9, 2012 21.86 22.18 21.72 21.95 562972
May 8, 2012 21.65 22.02 21.65 22.00 1586321
May 7, 2012 21.44 21.89 21.37 21.77 364733
May 4, 2012 21.42 21.58 21.34 21.49 452141
May 3, 2012 21.66 21.71 21.45 21.49 560935
May 2, 2012 21.69 21.72 21.25 21.60 433774
May 1, 2012 21.55 22.05 21.55 21.76 532267
April 30, 2012 21.50 21.56 21.25 21.48 692752
April 27, 2012 21.41 21.59 21.24 21.53 679849
April 26, 2012 21.26 21.57 21.16 21.40 726438
April 25, 2012 21.37 21.48 21.26 21.30 775592
April 24, 2012 21.05 21.22 20.94 21.18 777523
April 23, 2012 21.04 21.07 20.78 21.00 446864
April 20, 2012 21.31 21.35 21.12 21.29 515558
April 19, 2012 21.11 21.15 20.91 21.06 1019993
April 18, 2012 21.30 21.32 21.01 21.05 902494
April 17, 2012 21.31 21.52 21.16 21.40 655292
April 16, 2012 21.19 21.35 21.06 21.16 813875
April 13, 2012 21.11 21.25 21.01 21.05 623294
April 12, 2012 21.05 21.24 20.94 21.20 798732
April 11, 2012 21.18 21.25 20.87 20.96 1334235
April 10, 2012 21.64 21.79 20.90 20.97 1078900
April 9, 2012 21.45 21.87 21.32 21.65 902326
April 5, 2012 21.76 21.91 21.62 21.75 478195
April 4, 2012 21.95 22.04 21.70 21.85 485170
April 3, 2012 22.20 22.33 21.99 22.11 397734
April 2, 2012 22.00 22.24 21.85 22.24 483677
March 30, 2012 22.00 22.25 21.98 22.00 929339
March 29, 2012 21.81 22.05 21.72 21.93 725237
March 28, 2012 21.85 21.96 21.69 21.94 882235
March 27, 2012 21.74 22.03 21.74 21.87 438682
March 26, 2012 21.98 22.00 21.68 21.70 446345
March 23, 2012 21.58 21.74 21.42 21.74 209355
March 22, 2012 21.88 21.88 21.51 21.65 681839
March 21, 2012 21.85 22.52 21.77 22.02 514961
March 20, 2012 21.29 21.85 21.22 21.85 810372
March 19, 2012 20.99 21.47 20.91 21.39 453389
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HR News

Range break stocks on watch for tmrw: $PEP $HR $OPTR
about 15 days ago by TheEquitiesRoom
Healthcare Realty Trust (HR) Tops Q1 FFO by 3c
May 01, 5:03PM Street Insider
$HR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Xa
about 61 days ago by MarketBrief
Market Wrap Video + Additions to Watch List http://stks.co/38DR including: $CRZ $OSG $RES $PHM $ALK $UNM $HR
about 62 days ago by StockTiger
Watch List : $NAT 15.81 $INTU 59.55 $PHM 9.51 $KEY 8.51 $HR 22.04 $VIP 11.31 $WLP 70.15 $MBI 10.23 $RES continuation $SPF4.68 $JBLU 5.28
about 62 days ago by Trade4Me
$HR http://stks.co/37uB Over $22.03 then $22.52
about 62 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/37pK including: $CRZ $OSG $RES $PHM $ALK $UNM $HR
about 62 days ago by StockTiger
$HR http://stks.co/2yYa Early stage of breakout. Blue skies above if continues.
about 70 days ago by mikewill17
$HR filed latest Annual Report http://stks.co/2WFa
about 97 days ago by MarketBrief
$HR Reports Q4 FFO $0.33 vs $0.30 Est; Revenues $76.4M vs $78.81M Est
about 97 days ago by Benzinga
Stocks trading ex-dividend one week from today: http://stks.co/2HP0 / $MSFT $ADM $CNP $HR $JBL $MPC $MRO $WYNN ...
about 113 days ago by DynamicDividend
$HR http://stks.co/1xbC long setup
about 133 days ago by stt2318
$HR amended latest Quarterly Report http://stks.co/18mA
about 196 days ago by MarketBrief
$Y $HR good lookin ?
about 207 days ago by StockBrat
$HR filed latest Quarterly Report http://stks.co/ucR
about 210 days ago by MarketBrief
NEW POST: "Something is Up with Healthcare REITs {Video}" http://stks.co/Fz4 $CSA $HCA $HCN $HCP $HR $IYR $LTC $MPW $NHI $OHI $SBRA $UHT
about 256 days ago by chessNwine
None of the REIT charts really grabbing me, if I wanted to chase a dividend I would go with $HR
about 278 days ago by TheSlayer
$HR http://chart.ly/e864heo long setup
about 279 days ago by stt2318
$HR http://chart.ly/x6mjpli another good setup at end of july..best to go with worst of breed for shorts.
about 285 days ago by Xiphos_Trading
$HR http://chart.ly/8p32d2u Healthcare REIT
about 303 days ago by Xiphos_Trading
$HR http://chart.ly/6nr6x4k HealthCare Realty Trust REIT
about 304 days ago by Xiphos_Trading
$HR up .93% today. 5.25% dividend yield.
about 392 days ago by abubnic
$HR rated "outperform" by Avondale Partners.
about 411 days ago by abubnic
$HR reports earnings on May 9th. HR pays a dividend of $1.20 per share, equivalent to a 5.3% yield.
about 411 days ago by abubnic

Recent Quotes

Symbol Price Chg Chg % Market Cap
HR 22.13 +0.48 +2.22% 1.687B
HQL 14.30 +0.28 +2.00%
HPY 29.75 +0.28 +0.95% 1.146B
HPT 24.53 +0.37 +1.53% 3.030B
HPS 19.00 -0.22 -1.14%
HPQ 22.80 +0.47 +2.10% 44.15B
HOME 9.04 +0.11 +1.23% 140.22M
HOMB 28.51 -0.08 -0.28% 807.10M
HOLX 16.99 +0.07 +0.41% 4.463B
HOLL 1.24 +0.00 +0.00% 28.74M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close