Indicators

Healthcare Realty Trust Inc. (NY: HR )

16.27 +0.26 (+1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.24	30.24	29.86	29.97	205,861	-0.27(-0.90%)
Jul 28, 2005	29.96	30.34	29.87	30.24	151,328	+0.26(+0.86%)
Jul 27, 2005	29.96	30.04	29.51	29.99	135,514	+0.08(+0.27%)
Jul 26, 2005	29.66	30.04	29.65	29.90	139,604	+0.27(+0.92%)
Jul 25, 2005	29.53	29.88	29.52	29.63	149,828	+0.14(+0.47%)
Jul 22, 2005	29.23	29.50	29.10	29.49	396,999	+0.30(+1.03%)
Jul 21, 2005	30.02	30.04	29.19	29.19	258,349	-0.89(-2.97%)
Jul 20, 2005	29.63	30.10	29.56	30.09	131,969	+0.38(+1.28%)
Jul 19, 2005	29.56	29.72	29.50	29.71	107,975	+0.24(+0.82%)
Jul 18, 2005	29.27	29.58	29.17	29.46	173,959	+0.15(+0.50%)
Jul 15, 2005	29.27	29.38	29.01	29.32	186,638	+0.12(+0.40%)
Jul 14, 2005	29.80	29.85	28.86	29.20	239,262	-0.60(-2.02%)
Jul 13, 2005	29.81	29.86	29.68	29.80	248,669	+0.00(+0.00%)
Jul 12, 2005	29.74	29.82	29.62	29.80	309,746	+0.02(+0.07%)
Jul 11, 2005	29.63	29.99	29.58	29.78	436,262	+0.06(+0.20%)
Jul 08, 2005	28.97	29.79	28.97	29.72	331,559	+0.75(+2.58%)
Jul 07, 2005	28.57	29.09	28.46	28.97	291,614	+0.33(+1.15%)
Jul 06, 2005	28.79	28.97	28.64	28.64	280,435	-0.33(-1.14%)
Jul 05, 2005	28.61	28.98	28.61	28.97	139,740	+0.37(+1.28%)

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.