Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.99 +0.12 (+0.79%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.54	26.91	26.52	26.81	164,433	+0.33(+1.25%)
May 27, 2004	26.51	26.70	26.34	26.48	193,747	+0.13(+0.50%)
May 26, 2004	26.03	26.37	25.65	26.34	204,518	+0.32(+1.21%)
May 25, 2004	25.06	26.04	25.06	26.03	248,558	+0.89(+3.56%)
May 24, 2004	24.93	25.19	24.93	25.13	236,014	+0.39(+1.57%)
May 21, 2004	24.66	25.01	24.66	24.75	237,241	+0.09(+0.36%)
May 20, 2004	24.11	24.70	24.02	24.66	536,657	+0.55(+2.28%)
May 19, 2004	25.01	25.33	24.06	24.11	287,962	-0.83(-3.32%)
May 18, 2004	24.72	24.96	24.72	24.94	434,125	+0.33(+1.34%)
May 17, 2004	24.64	24.97	24.20	24.61	294,507	-0.17(-0.68%)
May 14, 2004	24.51	24.94	24.42	24.78	178,613	+0.23(+0.96%)
May 13, 2004	24.47	24.86	24.30	24.54	388,722	+0.01(+0.03%)
May 12, 2004	24.46	24.65	24.03	24.53	290,280	-0.34(-1.36%)
May 11, 2004	24.75	25.19	24.75	24.87	519,478	+0.16(+0.65%)
May 10, 2004	25.38	25.40	23.80	24.71	709,817	-0.79(-3.11%)
May 07, 2004	26.40	26.41	25.49	25.50	268,737	-0.98(-3.68%)
May 06, 2004	26.81	26.81	26.10	26.48	225,652	-0.33(-1.23%)
May 05, 2004	27.14	27.20	26.80	26.81	220,744	-0.07(-0.27%)
May 04, 2004	26.52	27.18	26.52	26.88	243,104	+0.43(+1.64%)

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.