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 (%)
Mar 31, 2009	10.58	11.15	10.30	11.00	2,597,629	+0.61(+5.86%)
Mar 30, 2009	10.38	10.65	10.20	10.39	1,922,986	-0.84(-7.51%)
Mar 26, 2009	10.79	11.27	10.35	11.23	2,298,242	+0.48(+4.43%)
Mar 25, 2009	10.62	10.98	9.822	10.75	2,171,829	+0.23(+2.23%)
Mar 24, 2009	11.37	11.57	10.47	10.52	2,519,443	-1.25(-10.60%)
Mar 23, 2009	10.63	11.79	10.61	11.77	2,994,429	+1.94(+19.79%)
Mar 20, 2009	10.67	10.67	9.800	9.822	2,242,270	-0.78(-7.40%)
Mar 19, 2009	11.09	11.38	10.51	10.61	2,128,970	-0.53(-4.74%)
Mar 18, 2009	10.50	11.19	10.31	11.13	3,363,750	+0.34(+3.12%)
Mar 17, 2009	9.763	10.80	9.565	10.80	2,034,958	+1.03(+10.51%)
Mar 16, 2009	10.60	10.61	9.756	9.770	2,205,064	-0.81(-7.69%)
Mar 13, 2009	10.83	10.86	10.20	10.58	0	-0.23(-2.10%)
Mar 12, 2009	10.23	10.90	9.976	10.81	2,763,585	+0.54(+5.29%)
Mar 11, 2009	10.57	10.64	10.09	10.27	2,196,731	-0.24(-2.30%)
Mar 10, 2009	9.932	10.56	9.660	10.51	3,783,155	+0.99(+10.40%)
Mar 09, 2009	9.205	9.609	9.147	9.521	1,452,778	+0.15(+1.56%)
Mar 06, 2009	9.506	9.785	8.846	9.374	0	-0.34(-3.47%)
Mar 05, 2009	9.866	10.14	9.404	9.712	2,351,134	-0.52(-5.09%)
Mar 04, 2009	10.26	10.49	9.902	10.23	2,244,190	+0.10(+0.94%)

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.