Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.64	11.05	10.55	10.63	0	-0.29(-2.69%)
Feb 26, 2009	11.08	11.77	10.81	10.92	2,785,309	-0.20(-1.78%)
Feb 25, 2009	11.12	11.58	10.62	11.12	2,764,925	+0.02(+0.20%)
Feb 24, 2009	9.690	11.21	9.690	11.10	4,137,005	+1.27(+12.91%)
Feb 23, 2009	11.33	11.35	9.697	9.829	3,184,514	-0.90(-8.41%)
Feb 20, 2009	9.844	10.91	9.616	10.73	0	+0.66(+6.55%)
Feb 19, 2009	11.17	11.17	9.990	10.07	1,830,799	-0.73(-6.79%)
Feb 18, 2009	10.88	10.93	10.39	10.80	1,431,530	-0.02(-0.20%)
Feb 17, 2009	11.25	11.35	10.78	10.83	2,300,542	-0.75(-6.46%)
Feb 13, 2009	12.15	12.32	11.53	11.57	0	-0.66(-5.40%)
Feb 12, 2009	11.69	12.32	11.38	12.23	2,542,256	+0.10(+0.85%)
Feb 11, 2009	12.23	12.41	11.62	12.13	2,106,241	+0.04(+0.36%)
Feb 10, 2009	13.22	13.43	12.01	12.09	2,399,417	-1.26(-9.45%)
Feb 09, 2009	13.28	13.45	12.87	13.35	1,158,599	+0.10(+0.78%)
Feb 06, 2009	12.28	13.38	12.27	13.25	0	+0.97(+7.89%)
Feb 05, 2009	12.07	12.66	11.63	12.28	2,786,928	+0.04(+0.30%)
Feb 04, 2009	12.42	12.74	12.08	12.24	1,951,238	-0.04(-0.36%)
Feb 03, 2009	12.71	12.71	12.04	12.29	1,651,239	-0.04(-0.30%)

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.