Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.56 -0.27 (-1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.06	29.25	29.05	29.23	134,968	+0.08(+0.28%)
Feb 26, 2004	29.15	29.34	28.89	29.15	183,230	-0.12(-0.40%)
Feb 25, 2004	28.31	29.27	28.27	29.27	210,633	+1.03(+3.64%)
Feb 24, 2004	27.76	28.32	27.76	28.24	138,377	+0.29(+1.05%)
Feb 23, 2004	28.17	28.39	27.76	27.95	155,963	-0.16(-0.57%)
Feb 20, 2004	28.42	28.43	28.01	28.11	148,192	-0.33(-1.16%)
Feb 19, 2004	28.25	28.50	28.25	28.44	95,432	+0.09(+0.31%)
Feb 18, 2004	28.45	28.53	28.31	28.35	151,192	-0.09(-0.31%)
Feb 17, 2004	28.51	28.61	28.42	28.44	176,959	-0.09(-0.31%)
Feb 13, 2004	29.09	29.13	28.36	28.53	218,540	-0.56(-1.92%)
Feb 12, 2004	29.45	29.45	28.75	29.08	238,444	-0.37(-1.25%)
Feb 11, 2004	29.71	29.71	29.39	29.45	269,528	-0.70(-2.34%)
Feb 10, 2004	29.86	30.20	29.78	30.15	178,186	+0.35(+1.18%)
Feb 09, 2004	29.85	29.85	29.67	29.80	146,557	+0.10(+0.32%)
Feb 06, 2004	29.40	29.71	29.04	29.71	238,444	+0.35(+1.20%)
Feb 05, 2004	29.13	29.41	29.12	29.35	231,355	+0.23(+0.78%)
Feb 04, 2004	29.85	29.85	29.13	29.13	202,044	-0.73(-2.43%)
Feb 03, 2004	30.15	30.57	29.71	29.85	318,199	-0.29(-0.97%)

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.