Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.74	14.30	13.72	14.07	1,080,827	-0.25(-1.74%)
Nov 26, 2008	13.76	14.70	13.39	14.32	2,063,504	+0.18(+1.25%)
Nov 25, 2008	14.53	15.56	12.90	14.14	1,970,388	-0.37(-2.58%)
Nov 24, 2008	12.86	15.00	12.13	14.52	2,708,199	+2.01(+16.07%)
Nov 21, 2008	11.50	13.23	10.48	12.51	2,874,220	+0.84(+7.23%)
Nov 20, 2008	13.00	13.68	11.29	11.66	2,305,977	-1.51(-11.47%)
Nov 19, 2008	14.68	14.82	12.90	13.17	1,708,174	-1.77(-11.83%)
Nov 18, 2008	14.60	15.18	13.99	14.94	1,353,875	+0.34(+2.31%)
Nov 17, 2008	14.52	15.37	14.13	14.60	1,235,144	-0.57(-3.77%)
Nov 14, 2008	16.28	16.75	15.02	15.18	0	-1.12(-6.89%)
Nov 13, 2008	14.82	16.62	13.99	16.30	2,216,894	+1.80(+12.45%)
Nov 12, 2008	14.33	15.07	13.94	14.49	1,354,459	-0.06(-0.40%)
Nov 11, 2008	14.49	15.70	14.16	14.55	1,201,797	-0.92(-5.93%)
Nov 10, 2008	17.18	17.22	15.23	15.47	1,095,999	-1.43(-8.46%)
Nov 07, 2008	15.68	17.05	15.33	16.90	0	+1.39(+8.94%)
Nov 06, 2008	16.25	16.48	15.42	15.51	1,304,279	-0.79(-4.86%)
Nov 05, 2008	18.11	18.35	16.10	16.31	1,413,026	-2.07(-11.26%)
Nov 04, 2008	18.72	18.84	17.90	18.37	928,376	+0.15(+0.85%)

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.