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 (%)
Nov 30, 2015	13.64	13.76	13.61	13.65	1,513,697	+0.04(+0.26%)
Nov 27, 2015	13.46	13.72	13.46	13.62	788,894	+0.11(+0.82%)
Nov 25, 2015	13.43	13.51	13.51	13.51	835,376	+0.11(+0.82%)
Nov 24, 2015	13.39	13.44	13.26	13.39	984,614	-0.08(-0.56%)
Nov 23, 2015	13.36	13.54	13.29	13.47	1,712,449	+0.11(+0.83%)
Nov 20, 2015	13.19	13.44	13.16	13.36	1,560,864	+0.25(+1.88%)
Nov 19, 2015	12.96	13.15	12.93	13.11	1,556,516	+0.17(+1.32%)
Nov 18, 2015	12.92	13.00	12.87	12.94	1,104,027	+0.05(+0.39%)
Nov 17, 2015	12.91	13.08	12.89	12.89	769,769	-0.06(-0.47%)
Nov 16, 2015	12.71	12.96	12.66	12.95	907,938	+0.23(+1.82%)
Nov 13, 2015	12.66	12.83	12.65	12.72	1,373,568	+0.06(+0.48%)
Nov 12, 2015	12.69	12.82	12.55	12.66	1,036,155	-0.07(-0.55%)
Nov 11, 2015	12.74	12.79	12.68	12.73	992,249	+0.03(+0.27%)
Nov 10, 2015	12.59	12.74	12.57	12.70	1,373,047	+0.13(+1.07%)
Nov 09, 2015	12.64	12.68	12.37	12.56	1,918,698	-0.13(-1.05%)
Nov 06, 2015	12.76	12.88	12.58	12.70	2,971,073	-0.20(-1.54%)
Nov 05, 2015	12.85	12.93	12.69	12.90	3,701,324	+0.07(+0.58%)
Nov 04, 2015	12.98	13.05	12.80	12.82	3,165,129	-0.16(-1.26%)
Nov 03, 2015	13.13	13.13	12.89	12.98	2,325,996	-0.18(-1.39%)

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.