Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.99 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.62	15.80	15.32	15.38	1,046,077	-0.12(-0.80%)
Jan 28, 2010	15.73	15.78	15.30	15.51	897,780	-0.15(-0.94%)
Jan 27, 2010	15.52	15.68	15.36	15.65	848,706	+0.06(+0.38%)
Jan 26, 2010	15.63	15.77	15.45	15.59	973,521	-0.06(-0.38%)
Jan 25, 2010	15.65	15.68	15.37	15.65	704,140	+0.16(+1.04%)
Jan 22, 2010	15.73	15.92	15.47	15.49	1,158,750	-0.26(-1.63%)
Jan 21, 2010	16.14	16.18	15.75	15.75	935,135	-0.34(-2.14%)
Jan 20, 2010	16.20	16.25	15.97	16.09	557,347	-0.22(-1.35%)
Jan 19, 2010	15.90	16.33	15.86	16.31	1,144,657	+0.45(+2.87%)
Jan 15, 2010	15.87	15.86	15.86	15.86	790,453	-0.03(-0.19%)
Jan 14, 2010	15.80	15.97	15.71	15.89	689,123	-0.03(-0.18%)
Jan 13, 2010	15.45	15.95	15.45	15.92	1,039,799	+0.46(+2.99%)
Jan 12, 2010	15.57	15.73	15.33	15.45	774,055	-0.21(-1.31%)
Jan 11, 2010	15.70	15.71	15.54	15.66	412,802	+0.10(+0.66%)
Jan 08, 2010	15.65	15.65	15.50	15.56	414,779	-0.12(-0.75%)
Jan 07, 2010	15.52	15.70	15.40	15.68	832,660	+0.12(+0.80%)
Jan 06, 2010	15.80	15.91	15.48	15.55	629,088	-0.25(-1.58%)
Jan 05, 2010	15.80	15.92	15.65	15.80	1,133,116	+0.01(+0.09%)

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.