Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.69 +0.04 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.42	17.42	17.42	0	+0.01(+0.03%)
Dec 28, 2017	17.32	17.41	17.22	17.41	782,418	+0.09(+0.50%)
Dec 27, 2017	17.33	17.39	17.21	17.33	894,279	+0.05(+0.28%)
Dec 26, 2017	17.18	17.34	17.18	17.28	729,250	+0.09(+0.54%)
Dec 22, 2017	17.13	17.19	17.06	17.18	941,723	+0.06(+0.35%)
Dec 21, 2017	17.24	17.27	17.09	17.13	1,142,401	-0.09(-0.50%)
Dec 20, 2017	17.77	17.83	17.21	17.21	2,332,329	-0.40(-2.25%)
Dec 19, 2017	18.31	18.34	17.40	17.61	2,096,896	-0.76(-4.13%)
Dec 18, 2017	18.17	18.43	18.13	18.37	1,365,673	+0.23(+1.29%)
Dec 15, 2017	17.93	18.20	17.88	18.13	3,609,566	+0.26(+1.46%)
Dec 14, 2017	17.90	17.97	17.79	17.87	1,016,877	+0.00(+0.00%)
Dec 13, 2017	17.63	17.87	17.60	17.87	4,448,662	+0.34(+1.92%)
Dec 12, 2017	17.61	17.66	17.53	17.54	4,012,088	-0.08(-0.43%)
Dec 11, 2017	17.71	17.75	17.50	17.61	1,423,562	-0.08(-0.46%)
Dec 08, 2017	17.72	17.83	17.64	17.69	895,378	+0.00(+0.00%)
Dec 07, 2017	17.60	17.73	17.56		1,037,925	+0.00(+0.00%)
Dec 06, 2017	17.79	17.83	17.51	17.57	1,041,519	-0.22(-1.25%)
Dec 05, 2017	17.87	17.95	17.77	17.79	1,140,398	-0.04(-0.21%)
Dec 04, 2017	18.02	18.07	17.80	17.83	1,237,473	-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.