Indicators

Healthcare Realty Trust Inc. (NY: HR )

16.01 +0.64 (+4.16%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.85	27.00	26.20	26.75	516,425	+0.12(+0.44%)
Jan 28, 2005	26.38	26.63	26.20	26.63	307,974	+0.26(+0.97%)
Jan 27, 2005	26.95	27.02	26.38	26.38	347,374	-0.45(-1.69%)
Jan 26, 2005	26.55	26.85	26.41	26.83	263,802	+0.23(+0.88%)
Jan 25, 2005	27.25	27.46	26.59	26.60	294,750	-0.49(-1.81%)
Jan 24, 2005	28.14	28.14	27.07	27.09	405,451	-0.39(-1.41%)
Jan 21, 2005	27.37	27.80	27.12	27.48	367,551	+0.32(+1.19%)
Jan 20, 2005	27.08	27.23	26.71	27.15	297,340	+0.10(+0.35%)
Jan 19, 2005	27.25	27.51	26.79	27.06	335,376	+0.02(+0.08%)
Jan 18, 2005	26.92	27.12	26.77	27.04	355,554	+0.12(+0.46%)
Jan 14, 2005	26.53	26.99	26.53	26.91	278,935	+0.37(+1.38%)
Jan 13, 2005	26.33	27.25	26.33	26.55	401,498	+0.16(+0.61%)
Jan 12, 2005	26.77	26.77	26.11	26.38	436,262	-0.45(-1.69%)
Jan 11, 2005	27.21	27.22	26.70	26.84	290,932	-0.32(-1.19%)
Jan 10, 2005	27.30	27.51	27.15	27.16	272,255	-0.11(-0.40%)
Jan 07, 2005	27.60	27.62	27.25	27.27	270,482	-0.16(-0.59%)
Jan 06, 2005	27.52	27.78	27.15	27.43	628,763	+0.00(+0.00%)
Jan 05, 2005	28.75	28.78	26.82	27.43	734,557	-1.43(-4.96%)
Jan 04, 2005	29.24	29.46	28.77	28.86	284,252	-0.32(-1.08%)

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.