Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.88 +0.32 (+2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.72	30.73	29.71	30.73	230,289	+1.13(+3.82%)
Jan 29, 2004	29.74	30.03	29.38	29.60	199,967	-0.16(-0.53%)
Jan 28, 2004	29.47	30.09	29.47	29.76	278,111	+0.25(+0.86%)
Jan 27, 2004	28.90	29.71	28.90	29.50	161,763	+0.55(+1.89%)
Jan 26, 2004	28.75	28.98	28.71	28.96	111,671	+0.10(+0.34%)
Jan 23, 2004	28.54	28.87	28.53	28.86	119,018	+0.41(+1.45%)
Jan 22, 2004	28.29	29.08	28.29	28.45	204,509	+0.02(+0.08%)
Jan 21, 2004	28.34	28.43	28.28	28.43	88,696	+0.10(+0.37%)
Jan 20, 2004	28.10	28.45	28.01	28.32	127,567	+0.21(+0.75%)
Jan 16, 2004	28.11	28.35	28.11	28.11	172,049	-0.04(-0.13%)
Jan 15, 2004	27.94	28.31	27.94	28.15	144,799	+0.16(+0.56%)
Jan 14, 2004	27.83	28.12	27.78	27.99	127,701	+0.08(+0.30%)
Jan 13, 2004	27.77	27.91	27.68	27.91	110,603	+0.09(+0.32%)
Jan 12, 2004	27.47	27.85	27.47	27.82	119,953	+0.36(+1.31%)
Jan 09, 2004	26.85	27.59	26.85	27.46	256,070	+0.81(+3.03%)
Jan 08, 2004	26.62	26.73	26.61	26.65	109,000	+0.15(+0.56%)
Jan 07, 2004	26.39	26.74	26.32	26.50	228,686	+0.03(+0.11%)
Jan 06, 2004	26.61	26.63	26.46	26.47	258,742	-0.07(-0.25%)
Jan 05, 2004	26.49	26.83	26.46	26.54	195,025	+0.05(+0.20%)

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.