Indicators

Healthcare Realty Trust Inc. (NY: HR )

16.46 +0.45 (+2.84%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	30.77	31.31	30.72	31.08	367,452	+0.21(+0.67%)
Jan 30, 2007	30.84	31.01	30.70	30.88	276,100	+0.01(+0.05%)
Jan 29, 2007	30.72	31.12	30.67	30.86	340,046	+0.13(+0.43%)
Jan 26, 2007	30.41	30.78	29.89	30.73	273,237	+0.41(+1.35%)
Jan 25, 2007	30.20	30.50	30.12	30.32	386,949	+0.12(+0.41%)
Jan 24, 2007	30.00	30.28	29.87	30.20	285,372	+0.20(+0.66%)
Jan 23, 2007	29.80	30.21	29.75	30.00	232,469	+0.17(+0.57%)
Jan 22, 2007	30.17	30.22	29.75	29.83	260,011	-0.53(-1.74%)
Jan 19, 2007	29.97	30.37	29.76	30.36	282,781	+0.39(+1.30%)
Jan 18, 2007	30.21	30.22	29.84	29.97	316,186	-0.22(-0.73%)
Jan 17, 2007	30.31	30.37	30.00	30.19	329,275	-0.12(-0.39%)
Jan 16, 2007	30.11	30.35	30.07	30.31	327,775	+0.38(+1.27%)
Jan 12, 2007	29.55	29.92	29.55	29.92	243,241	+0.35(+1.19%)
Jan 11, 2007	29.15	29.79	29.15	29.57	240,377	+0.42(+1.43%)
Jan 10, 2007	28.68	29.15	28.55	29.15	189,793	+0.32(+1.09%)
Jan 09, 2007	28.29	28.98	28.24	28.84	269,010	+0.45(+1.60%)
Jan 08, 2007	28.60	28.63	28.05	28.38	230,970	-0.22(-0.77%)
Jan 05, 2007	28.42	29.10	28.32	28.60	291,507	-0.48(-1.64%)
Jan 04, 2007	28.93	29.29	28.75	29.08	357,635	-0.04(-0.13%)

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.