Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.65 +0.09 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.04	29.31	28.92	29.00	229,742	+0.02(+0.08%)
Dec 28, 2006	28.82	29.17	28.82	28.98	143,572	+0.04(+0.13%)
Dec 27, 2006	28.60	28.96	28.60	28.94	206,018	+0.48(+1.70%)
Dec 26, 2006	27.87	28.54	27.87	28.46	195,111	+0.55(+1.97%)
Dec 22, 2006	27.98	28.13	27.69	27.91	256,057	-0.13(-0.47%)
Dec 21, 2006	28.35	28.60	28.00	28.04	373,724	-0.34(-1.21%)
Dec 20, 2006	27.65	28.41	27.65	28.38	552,201	+0.73(+2.65%)
Dec 19, 2006	27.91	27.92	27.54	27.65	281,418	-0.39(-1.39%)
Dec 18, 2006	28.38	28.55	27.87	28.04	171,114	-0.23(-0.80%)
Dec 15, 2006	28.34	28.60	28.18	28.27	603,876	-0.07(-0.23%)
Dec 14, 2006	28.52	28.82	28.32	28.33	281,281	-0.18(-0.64%)
Dec 13, 2006	28.79	28.92	28.30	28.52	313,595	-0.23(-0.79%)
Dec 12, 2006	29.04	29.11	28.60	28.74	252,649	-0.26(-0.89%)
Dec 11, 2006	28.91	29.15	28.82	29.00	233,833	+0.10(+0.36%)
Dec 08, 2006	28.95	29.15	28.83	28.90	333,911	-0.11(-0.38%)
Dec 07, 2006	29.43	29.45	28.97	29.01	257,693	-0.34(-1.17%)
Dec 06, 2006	29.53	29.53	29.21	29.35	230,424	-0.17(-0.57%)
Dec 05, 2006	29.90	29.98	29.48	29.52	332,002	-0.19(-0.64%)
Dec 04, 2006	29.63	30.07	29.61	29.71	458,804	+0.21(+0.72%)

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.