Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.65 +0.09 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.09	29.03	27.81	28.41	971,874	+0.32(+1.15%)
Feb 27, 2007	29.63	30.07	27.17	28.09	1,238,566	-2.31(-7.60%)
Feb 26, 2007	30.77	30.88	29.78	30.40	400,880	-0.37(-1.22%)
Feb 23, 2007	31.30	31.32	30.69	30.77	222,652	-0.62(-1.99%)
Feb 22, 2007	31.68	31.74	31.17	31.40	226,197	-0.27(-0.86%)
Feb 21, 2007	31.68	31.77	31.49	31.67	256,739	-0.15(-0.48%)
Feb 20, 2007	31.24	32.00	30.91	31.82	356,408	+0.21(+0.67%)
Feb 16, 2007	31.65	31.66	31.14	31.61	321,367	-0.04(-0.14%)
Feb 15, 2007	31.55	31.76	31.36	31.65	282,508	+0.07(+0.23%)
Feb 14, 2007	31.67	32.01	31.43	31.58	516,362	-0.08(-0.25%)
Feb 13, 2007	30.72	31.79	30.72	31.66	534,763	+0.65(+2.08%)
Feb 12, 2007	31.31	31.35	30.57	31.02	449,259	-0.29(-0.94%)
Feb 09, 2007	31.84	32.10	30.55	31.31	720,452	-0.60(-1.88%)
Feb 08, 2007	32.27	32.41	31.81	31.91	232,197	-0.37(-1.16%)
Feb 07, 2007	31.63	32.29	31.57	32.29	498,889	+0.72(+2.28%)
Feb 06, 2007	31.34	31.67	31.30	31.57	223,880	+0.26(+0.82%)
Feb 05, 2007	31.02	31.38	31.02	31.31	366,088	+0.32(+1.04%)
Feb 02, 2007	31.38	31.40	30.92	30.99	332,684	-0.15(-0.49%)

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.