Indicators

Healthcare Realty Trust Inc. (NY: HR )

16.38 +0.37 (+2.31%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.68	14.71	14.41	14.41	1,177,643	-0.30(-2.02%)
Jan 29, 2015	14.71	14.76	14.52	14.71	1,087,542	-0.01(-0.10%)
Jan 28, 2015	14.84	14.94	14.71	14.72	1,459,959	-0.10(-0.65%)
Jan 27, 2015	14.71	14.87	14.67	14.82	1,271,346	+0.09(+0.62%)
Jan 26, 2015	14.47	14.73	14.38	14.73	1,692,143	+0.25(+1.72%)
Jan 23, 2015	14.43	14.48	14.34	14.48	947,989	+0.10(+0.67%)
Jan 22, 2015	14.21	14.41	14.13	14.38	1,154,274	+0.25(+1.80%)
Jan 21, 2015	14.12	14.15	14.01	14.13	1,147,140	+0.02(+0.14%)
Jan 20, 2015	14.16	14.23	14.03	14.11	1,659,121	-0.04(-0.30%)
Jan 16, 2015	13.83	14.21	13.77	14.15	1,843,534	+0.29(+2.07%)
Jan 15, 2015	13.92	13.92	13.79	13.87	1,704,981	-0.01(-0.10%)
Jan 14, 2015	13.69	13.89	13.59	13.88	1,368,529	+0.12(+0.91%)
Jan 13, 2015	13.67	13.85	13.65	13.76	1,324,259	+0.06(+0.45%)
Jan 12, 2015	13.53	13.75	13.53	13.69	1,800,064	+0.19(+1.42%)
Jan 09, 2015	13.67	13.67	13.44	13.50	1,764,448	-0.12(-0.84%)
Jan 08, 2015	13.62	13.68	13.50	13.62	2,300,075	-0.03(-0.25%)
Jan 07, 2015	13.54	13.69	13.43	13.65	1,752,095	+0.17(+1.28%)
Jan 06, 2015	13.44	13.53	13.41	13.48	1,718,796	+0.09(+0.64%)
Jan 05, 2015	13.24	13.44	13.20	13.39	1,506,859	+0.11(+0.79%)

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.