Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.61	16.27	15.44	16.20	1,151,470	+0.60(+3.86%)
Nov 27, 2009	15.29	15.84	15.28	15.60	533,575	-0.17(-1.07%)
Nov 25, 2009	15.95	15.95	15.77	15.77	442,569	-0.10(-0.65%)
Nov 24, 2009	15.92	15.96	15.77	15.87	643,801	-0.07(-0.46%)
Nov 23, 2009	16.09	16.28	15.84	15.95	767,399	+0.12(+0.74%)
Nov 20, 2009	15.68	15.94	15.68	15.83	622,782	+0.03(+0.19%)
Nov 19, 2009	15.90	15.95	15.76	15.80	1,010,907	-0.25(-1.55%)
Nov 18, 2009	15.99	16.08	15.73	16.05	1,111,566	-0.10(-0.59%)
Nov 17, 2009	16.20	16.54	16.11	16.14	1,253,265	-0.12(-0.72%)
Nov 16, 2009	15.82	16.40	15.76	16.26	1,137,756	+0.59(+3.79%)
Nov 13, 2009	15.52	15.69	15.38	15.67	956,125	+0.18(+1.18%)
Nov 12, 2009	15.58	15.76	15.45	15.48	1,263,750	-0.13(-0.85%)
Nov 11, 2009	15.56	15.73	15.32	15.62	831,147	+0.21(+1.38%)
Nov 10, 2009	15.24	15.49	14.77	15.40	1,067,286	+0.08(+0.53%)
Nov 09, 2009	14.84	15.37	14.74	15.32	1,311,315	+0.67(+4.55%)
Nov 06, 2009	14.59	14.84	14.49	14.66	1,149,789	-0.14(-0.94%)
Nov 05, 2009	14.92	14.92	14.56	14.79	1,301,862	+0.11(+0.75%)
Nov 04, 2009	15.23	15.32	14.66	14.68	1,404,377	-0.47(-3.10%)
Nov 03, 2009	14.71	15.17	14.68	15.15	1,776,776	+0.32(+2.18%)

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.