Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.99 +0.11 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.55	18.55	18.16	18.30	675,066	-0.25(-1.34%)
Apr 28, 2011	18.51	18.59	18.46	18.55	819,883	+0.04(+0.22%)
Apr 27, 2011	18.51	18.59	18.44	18.51	629,355	+0.00(+0.00%)
Apr 26, 2011	18.47	18.60	18.40	18.51	818,606	+0.08(+0.43%)
Apr 25, 2011	18.40	18.51	18.38	18.43	694,125	-0.08(-0.43%)
Apr 21, 2011	18.78	18.78	18.41	18.51	834,327	-0.21(-1.11%)
Apr 20, 2011	18.85	18.85	18.56	18.72	708,602	+0.07(+0.39%)
Apr 19, 2011	18.53	18.71	18.53	18.65	475,172	+0.18(+0.95%)
Apr 18, 2011	18.32	18.56	18.29	18.47	712,689	-0.06(-0.30%)
Apr 15, 2011	18.25	18.56	18.21	18.53	1,055,500	+0.24(+1.31%)
Apr 14, 2011	17.95	18.28	17.94	18.28	778,130	+0.28(+1.56%)
Apr 13, 2011	18.16	18.20	17.96	18.00	705,650	-0.08(-0.44%)
Apr 12, 2011	18.01	18.20	18.01	18.08	543,624	+0.04(+0.22%)
Apr 11, 2011	18.16	18.33	17.97	18.04	320,758	-0.13(-0.71%)
Apr 08, 2011	18.40	18.41	18.14	18.17	400,168	-0.14(-0.79%)
Apr 07, 2011	18.35	18.43	18.27	18.32	852,002	-0.03(-0.17%)
Apr 06, 2011	18.33	18.40	18.24	18.35	542,062	+0.07(+0.39%)
Apr 05, 2011	18.19	18.28	18.19	18.28	546,538	+0.05(+0.26%)
Apr 04, 2011	18.20	18.27	18.14	18.23	660,526	+0.00(+0.00%)

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.