Indicators

Healthcare Realty Trust Inc. (NY: HR )

16.06 -0.17 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.58	18.58	18.31	18.37	1,722,396	-0.42(-2.23%)
May 28, 2020	18.85	18.97	18.52	18.79	1,913,105	+0.19(+1.00%)
May 27, 2020	19.11	19.18	18.47	18.61	2,171,468	-0.10(-0.54%)
May 26, 2020	19.11	19.11	18.65	18.71	1,906,714	+0.47(+2.59%)
May 22, 2020	18.23	18.34	18.10	18.24	922,599	+0.05(+0.26%)
May 21, 2020	18.20	18.67	18.14	18.19	1,797,376	-0.10(-0.56%)
May 20, 2020	18.83	18.84	18.19	18.29	3,769,427	-0.35(-1.86%)
May 19, 2020	18.45	18.88	18.44	18.64	2,533,721	+0.05(+0.26%)
May 18, 2020	18.01	18.71	18.01	18.59	2,577,361	+1.26(+7.29%)
May 15, 2020	17.07	17.42	16.79	17.33	1,838,515	+0.22(+1.26%)
May 14, 2020	16.53	17.12	16.17	17.11	2,294,847	+0.26(+1.56%)
May 13, 2020	16.96	17.04	16.62	16.85	2,115,889	-0.27(-1.59%)
May 12, 2020	18.15	18.23	17.11	17.12	1,872,436	-1.02(-5.62%)
May 11, 2020	17.81	18.39	17.81	18.14	2,225,549	-0.02(-0.10%)
May 08, 2020	17.73	18.22	17.62	18.16	2,053,983	+0.73(+4.18%)
May 07, 2020	17.98	18.13	17.28	17.43	2,163,666	+0.14(+0.79%)
May 06, 2020	16.88	17.39	16.80	17.29	2,363,860	+0.38(+2.24%)
May 05, 2020	16.87	17.36	16.82	16.91	1,200,391	+0.29(+1.75%)
May 04, 2020	16.35	16.69	16.27	16.62	1,143,930	+0.06(+0.36%)

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.