Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.36	18.70	18.36	18.52	3,168,424	+0.12(+0.64%)
Jul 28, 2016	18.08	18.45	18.02	18.41	1,495,321	+0.28(+1.55%)
Jul 27, 2016	18.21	18.23	18.01	18.12	1,042,937	-0.08(-0.45%)
Jul 26, 2016	18.28	18.32	18.12	18.21	1,546,144	-0.07(-0.39%)
Jul 25, 2016	18.32	18.39	18.19	18.28	1,261,688	-0.04(-0.22%)
Jul 22, 2016	18.22	18.50	18.22	18.32	1,247,457	+0.10(+0.53%)
Jul 21, 2016	18.10	18.23	18.00	18.22	1,280,443	+0.07(+0.37%)
Jul 20, 2016	18.08	18.21	18.06	18.16	710,622	+0.08(+0.45%)
Jul 19, 2016	18.05	18.08	18.00	18.07	1,238,755	+0.07(+0.37%)
Jul 18, 2016	17.96	18.05	17.95	18.01	1,115,957	+0.10(+0.57%)
Jul 15, 2016	17.92	17.93	17.72	17.90	1,603,827	-0.02(-0.11%)
Jul 14, 2016	18.05	18.10	17.88	17.92	1,038,900	-0.24(-1.30%)
Jul 13, 2016	18.21	18.25	18.04	18.16	1,257,020	+0.03(+0.17%)
Jul 12, 2016	18.34	18.38	18.07	18.13	1,201,612	-0.23(-1.26%)
Jul 11, 2016	18.28	18.44	18.05	18.36	1,599,261	+0.09(+0.50%)
Jul 08, 2016	18.06	18.27	18.01	18.27	2,858,849	+0.30(+1.65%)
Jul 07, 2016	18.07	18.07	17.77	17.97	2,240,919	-0.18(-1.02%)
Jul 06, 2016	18.29	18.40	18.09	18.16	1,805,712	-0.19(-1.06%)
Jul 05, 2016	18.26	18.40	18.16	18.35	1,773,418	+0.16(+0.90%)

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.