Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.97 +0.10 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.35	25.44	24.89	24.98	657,187	-0.37(-1.45%)
Apr 27, 2007	25.28	25.58	25.28	25.35	559,427	+0.04(+0.17%)
Apr 26, 2007	25.33	25.46	25.16	25.30	1,058,726	-0.07(-0.26%)
Apr 25, 2007	25.47	25.53	25.23	25.37	569,653	-0.02(-0.09%)
Apr 24, 2007	25.32	25.60	25.02	25.39	900,292	+0.07(+0.29%)
Apr 23, 2007	25.03	25.41	24.95	25.32	1,023,549	+0.16(+0.64%)
Apr 20, 2007	25.55	25.57	25.02	25.16	868,251	+0.10(+0.38%)
Apr 19, 2007	24.79	25.20	24.75	25.06	1,293,105	-0.14(-0.55%)
Apr 18, 2007	25.32	25.33	24.99	25.20	1,597,701	-0.13(-0.52%)
Apr 17, 2007	25.28	25.33	24.97	25.33	1,004,324	+0.05(+0.20%)
Apr 16, 2007	25.46	25.60	25.17	25.28	525,545	+0.04(+0.15%)
Apr 13, 2007	25.30	25.42	25.14	25.24	1,262,154	+0.15(+0.58%)
Apr 12, 2007	24.94	25.32	24.58	25.10	1,205,707	-3.13(-11.09%)
Apr 11, 2007	28.48	28.58	28.05	28.23	863,615	-0.12(-0.44%)
Apr 10, 2007	28.27	28.60	28.24	28.35	512,933	+0.15(+0.52%)
Apr 09, 2007	28.49	28.55	28.11	28.21	328,457	-0.13(-0.47%)
Apr 05, 2007	28.60	28.68	28.30	28.34	440,261	-0.15(-0.51%)
Apr 04, 2007	28.55	28.79	28.31	28.49	668,504	+0.02(+0.08%)
Apr 03, 2007	27.99	28.52	27.97	28.46	733,541	+0.67(+2.40%)

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.