Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.83 -0.16 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.81	19.93	19.75	19.79	837,087	-0.13(-0.65%)
Sep 27, 2012	19.77	20.02	19.76	19.92	1,112,539	+0.15(+0.78%)
Sep 26, 2012	19.73	20.07	19.72	19.77	1,472,890	+0.04(+0.22%)
Sep 25, 2012	19.89	20.12	19.71	19.72	7,047,923	-0.77(-3.77%)
Sep 24, 2012	20.50	20.71	20.47	20.50	642,981	-0.03(-0.13%)
Sep 21, 2012	20.63	20.68	20.42	20.52	927,091	+0.15(+0.72%)
Sep 20, 2012	20.74	20.96	20.31	20.38	817,548	-0.06(-0.29%)
Sep 19, 2012	20.69	20.76	20.44	20.44	1,112,662	-0.23(-1.12%)
Sep 18, 2012	20.94	20.98	20.56	20.67	1,299,539	-0.36(-1.72%)
Sep 17, 2012	21.25	21.28	20.98	21.03	286,305	-0.25(-1.17%)
Sep 14, 2012	21.37	21.60	21.27	21.28	999,669	-0.06(-0.28%)
Sep 13, 2012	21.08	21.54	21.05	21.34	500,014	+0.30(+1.43%)
Sep 12, 2012	21.18	21.18	20.92	21.04	386,244	-0.07(-0.33%)
Sep 11, 2012	20.89	21.15	20.89	21.10	306,982	+0.20(+0.94%)
Sep 10, 2012	21.16	21.20	20.91	20.91	450,996	-0.33(-1.58%)
Sep 07, 2012	21.48	21.48	21.18	21.24	287,609	-0.16(-0.76%)
Sep 06, 2012	21.21	21.41	21.18	21.41	477,097	+0.32(+1.51%)
Sep 05, 2012	21.23	21.29	21.06	21.09	415,793	-0.04(-0.20%)

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.