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, 2004	29.06	29.25	29.04	29.23	134,982	+0.08(+0.28%)
Feb 26, 2004	29.15	29.34	28.89	29.15	183,248	-0.12(-0.40%)
Feb 25, 2004	28.30	29.26	28.27	29.26	210,654	+1.03(+3.64%)
Feb 24, 2004	27.75	28.32	27.75	28.24	138,391	+0.29(+1.05%)
Feb 23, 2004	28.16	28.39	27.76	27.94	155,979	-0.16(-0.57%)
Feb 20, 2004	28.42	28.43	28.01	28.11	148,208	-0.33(-1.16%)
Feb 19, 2004	28.25	28.50	28.25	28.43	95,442	+0.09(+0.31%)
Feb 18, 2004	28.44	28.53	28.31	28.35	151,207	-0.09(-0.31%)
Feb 17, 2004	28.51	28.60	28.42	28.43	176,977	-0.09(-0.31%)
Feb 13, 2004	29.09	29.12	28.36	28.52	218,562	-0.56(-1.92%)
Feb 12, 2004	29.45	29.45	28.75	29.08	238,469	-0.37(-1.25%)
Feb 11, 2004	29.70	29.70	29.39	29.45	269,555	-0.70(-2.33%)
Feb 10, 2004	29.86	30.20	29.78	30.15	178,204	+0.35(+1.18%)
Feb 09, 2004	29.85	29.85	29.67	29.80	146,571	+0.10(+0.32%)
Feb 06, 2004	29.40	29.70	29.04	29.70	238,469	+0.35(+1.20%)
Feb 05, 2004	29.13	29.40	29.12	29.35	231,379	+0.23(+0.78%)
Feb 04, 2004	29.85	29.85	29.12	29.12	202,064	-0.73(-2.43%)
Feb 03, 2004	30.14	30.56	29.71	29.85	318,231	-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.