Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.93 +0.04 (+0.30%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.36	18.41	18.15	18.35	811,086	-0.04(-0.23%)
Apr 27, 2012	18.29	18.44	18.14	18.39	795,979	+0.11(+0.61%)
Apr 26, 2012	18.16	18.42	18.07	18.28	850,526	+0.09(+0.47%)
Apr 25, 2012	18.25	18.35	18.16	18.19	908,076	+0.10(+0.57%)
Apr 24, 2012	17.98	18.12	17.88	18.09	910,337	+0.15(+0.86%)
Apr 23, 2012	17.97	17.98	17.75	17.94	523,196	-0.25(-1.36%)
Apr 20, 2012	18.20	18.24	18.04	18.18	603,624	+0.20(+1.09%)
Apr 19, 2012	18.03	18.06	17.86	17.99	1,194,226	+0.01(+0.05%)
Apr 18, 2012	18.19	18.21	17.94	17.98	1,056,656	-0.30(-1.64%)
Apr 17, 2012	18.20	18.38	18.08	18.28	720,394	+0.20(+1.13%)
Apr 16, 2012	18.10	18.24	17.99	18.07	952,899	+0.09(+0.52%)
Apr 13, 2012	18.03	18.15	17.94	17.98	729,763	-0.13(-0.71%)
Apr 12, 2012	17.98	18.14	17.88	18.11	935,169	+0.20(+1.15%)
Apr 11, 2012	18.09	18.15	17.83	17.90	1,562,146	-0.01(-0.05%)
Apr 10, 2012	18.48	18.61	17.85	17.91	1,263,195	-0.58(-3.14%)
Apr 09, 2012	18.32	18.68	18.21	18.49	1,056,459	-0.09(-0.46%)
Apr 05, 2012	18.59	18.71	18.47	18.58	559,879	-0.09(-0.46%)
Apr 04, 2012	18.75	18.82	18.53	18.66	568,045	-0.22(-1.18%)
Apr 03, 2012	18.96	19.07	18.78	18.88	465,674	-0.11(-0.58%)

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.