Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.71 +0.15 (+0.96%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.66	19.75	19.47	19.50	671,250	-0.20(-1.01%)
Nov 27, 2019	19.35	19.71	19.32	19.70	1,138,895	+0.33(+1.73%)
Nov 26, 2019	19.23	19.57	19.18	19.36	2,571,308	+0.41(+2.14%)
Nov 25, 2019	18.74	19.05	18.72	18.96	3,269,120	+0.27(+1.45%)
Nov 22, 2019	18.86	18.87	18.62	18.69	1,067,565	-0.11(-0.59%)
Nov 21, 2019	19.15	19.23	18.79	18.80	1,135,294	-0.36(-1.87%)
Nov 20, 2019	19.16	19.29	19.06	19.16	2,098,818	+0.01(+0.03%)
Nov 19, 2019	19.22	19.26	19.09	19.15	2,438,597	-0.01(-0.06%)
Nov 18, 2019	19.05	19.24	19.03	19.16	1,168,070	+0.12(+0.65%)
Nov 15, 2019	18.86	19.06	18.82	19.04	1,959,103	+0.18(+0.97%)
Nov 14, 2019	18.85	18.91	18.77	18.86	993,450	+0.08(+0.41%)
Nov 13, 2019	18.64	18.86	18.64	18.78	1,363,179	+0.15(+0.79%)
Nov 12, 2019	18.66	18.88	18.60	18.63	1,174,675	-0.02(-0.12%)
Nov 11, 2019	18.74	18.83	18.53	18.66	1,115,408	-0.07(-0.37%)
Nov 08, 2019	18.68	18.95	18.65	18.73	1,850,293	+0.00(+0.00%)
Nov 07, 2019	18.89	18.89	18.47	18.73	1,222,298	-0.21(-1.11%)
Nov 06, 2019	19.00	19.04	18.86	18.94	1,984,149	+0.04(+0.22%)
Nov 05, 2019	19.73	19.73	18.77	18.89	2,438,604	-0.88(-4.47%)
Nov 04, 2019	20.24	20.27	19.71	19.78	2,291,610	-0.45(-2.22%)

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.