Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.14 +0.11 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.40	27.55	26.74	27.30	506,047	+0.12(+0.44%)
Jan 28, 2005	26.93	27.18	26.74	27.18	301,785	+0.26(+0.97%)
Jan 27, 2005	27.50	27.58	26.92	26.92	340,393	-0.46(-1.69%)
Jan 26, 2005	27.09	27.40	26.96	27.38	258,501	+0.24(+0.88%)
Jan 25, 2005	27.81	28.03	27.13	27.14	288,826	-0.50(-1.81%)
Jan 24, 2005	28.72	28.72	27.62	27.64	397,303	-0.40(-1.41%)
Jan 21, 2005	27.93	28.37	27.67	28.04	360,165	+0.33(+1.19%)
Jan 20, 2005	27.64	27.79	27.25	27.71	291,365	+0.10(+0.35%)
Jan 19, 2005	27.81	28.08	27.34	27.61	328,637	+0.02(+0.08%)
Jan 18, 2005	27.47	27.68	27.32	27.59	348,408	+0.13(+0.46%)
Jan 14, 2005	27.07	27.55	27.07	27.46	273,330	+0.37(+1.38%)
Jan 13, 2005	26.87	27.81	26.87	27.09	393,429	+0.16(+0.61%)
Jan 12, 2005	27.32	27.32	26.64	26.93	427,495	-0.46(-1.69%)
Jan 11, 2005	27.76	27.78	27.25	27.39	285,086	-0.33(-1.19%)
Jan 10, 2005	27.86	28.07	27.70	27.72	266,784	-0.11(-0.40%)
Jan 07, 2005	28.17	28.18	27.81	27.83	265,047	-0.16(-0.59%)
Jan 06, 2005	28.09	28.35	27.70	28.00	616,128	+0.00(+0.00%)
Jan 05, 2005	29.34	29.37	27.37	28.00	719,795	-1.46(-4.96%)
Jan 04, 2005	29.84	30.07	29.36	29.46	278,540	-0.32(-1.08%)

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.