Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.99 UNCHANGED

Streaming Delayed 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 30, 2007	25.88	25.96	25.41	25.50	643,849	-0.37(-1.45%)
Apr 27, 2007	25.80	26.11	25.80	25.87	548,073	+0.04(+0.17%)
Apr 26, 2007	25.85	25.99	25.69	25.83	1,037,239	-0.07(-0.26%)
Apr 25, 2007	26.00	26.06	25.75	25.89	558,092	-0.02(-0.09%)
Apr 24, 2007	25.84	26.13	25.54	25.92	882,020	+0.07(+0.29%)
Apr 23, 2007	25.55	25.93	25.47	25.84	1,002,776	+0.16(+0.64%)
Apr 20, 2007	26.08	26.10	25.54	25.68	850,629	+0.10(+0.38%)
Apr 19, 2007	25.30	25.72	25.26	25.58	1,266,861	-0.14(-0.55%)
Apr 18, 2007	25.84	25.86	25.51	25.72	1,565,276	-0.13(-0.52%)
Apr 17, 2007	25.80	25.86	25.49	25.86	983,941	+0.05(+0.20%)
Apr 16, 2007	25.99	26.13	25.69	25.80	514,879	+0.04(+0.15%)
Apr 13, 2007	25.82	25.95	25.66	25.77	1,236,539	+0.15(+0.58%)
Apr 12, 2007	25.45	25.84	25.09	25.62	1,181,237	-3.20(-11.09%)
Apr 11, 2007	29.07	29.17	28.63	28.81	846,088	-0.13(-0.44%)
Apr 10, 2007	28.86	29.19	28.82	28.94	502,523	+0.15(+0.52%)
Apr 09, 2007	29.08	29.14	28.69	28.79	321,791	-0.13(-0.47%)
Apr 05, 2007	29.19	29.27	28.89	28.93	431,326	-0.15(-0.52%)
Apr 04, 2007	29.14	29.39	28.90	29.08	654,936	+0.02(+0.08%)
Apr 03, 2007	28.57	29.11	28.55	29.05	718,654	+0.68(+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.