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 (%)
Jan 31, 2007	30.77	31.31	30.73	31.09	367,415	+0.21(+0.67%)
Jan 30, 2007	30.84	31.01	30.70	30.88	276,072	+0.01(+0.05%)
Jan 29, 2007	30.72	31.12	30.68	30.87	340,012	+0.13(+0.43%)
Jan 26, 2007	30.41	30.79	29.89	30.73	273,209	+0.41(+1.35%)
Jan 25, 2007	30.20	30.51	30.12	30.32	386,910	+0.12(+0.41%)
Jan 24, 2007	30.00	30.29	29.87	30.20	285,343	+0.20(+0.66%)
Jan 23, 2007	29.80	30.21	29.75	30.00	232,446	+0.17(+0.57%)
Jan 22, 2007	30.18	30.23	29.75	29.83	259,985	-0.53(-1.74%)
Jan 19, 2007	29.97	30.37	29.76	30.36	282,752	+0.39(+1.30%)
Jan 18, 2007	30.21	30.23	29.85	29.97	316,154	-0.22(-0.73%)
Jan 17, 2007	30.31	30.37	30.01	30.19	329,242	-0.12(-0.39%)
Jan 16, 2007	30.11	30.35	30.07	30.31	327,742	+0.38(+1.27%)
Jan 12, 2007	29.55	29.93	29.55	29.93	243,216	+0.35(+1.19%)
Jan 11, 2007	29.16	29.79	29.16	29.57	240,353	+0.42(+1.43%)
Jan 10, 2007	28.68	29.16	28.55	29.16	189,774	+0.32(+1.09%)
Jan 09, 2007	28.29	28.98	28.24	28.84	268,983	+0.45(+1.60%)
Jan 08, 2007	28.61	28.64	28.06	28.39	230,946	-0.22(-0.77%)
Jan 05, 2007	28.42	29.11	28.33	28.61	291,478	-0.48(-1.64%)
Jan 04, 2007	28.94	29.29	28.75	29.08	357,599	-0.04(-0.13%)

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.