Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.79 +0.23 (+1.51%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.82	11.87	11.65	11.67	2,250,935	-0.12(-1.04%)
May 28, 2015	11.85	11.90	11.74	11.80	1,355,051	-0.08(-0.70%)
May 27, 2015	11.81	11.89	11.78	11.88	1,154,934	+0.08(+0.71%)
May 26, 2015	12.09	12.09	11.74	11.80	1,571,020	-0.05(-0.46%)
May 22, 2015	11.86	11.85	11.85	11.85	1,411,651	-0.04(-0.37%)
May 21, 2015	11.93	12.01	11.88	11.89	2,240,767	-0.02(-0.16%)
May 20, 2015	11.98	12.04	11.89	11.91	1,363,915	-0.06(-0.53%)
May 19, 2015	11.98	12.06	11.96	11.98	874,569	-0.05(-0.41%)
May 18, 2015	11.99	12.05	11.89	12.03	1,660,998	-0.01(-0.08%)
May 15, 2015	12.02	12.18	11.99	12.04	1,489,933	+0.04(+0.37%)
May 14, 2015	11.85	12.00	11.81	11.99	1,130,825	+0.19(+1.58%)
May 13, 2015	12.07	12.13	11.78	11.81	1,436,491	-0.20(-1.65%)
May 12, 2015	11.96	12.06	11.79	12.00	1,289,273	-0.05(-0.40%)
May 11, 2015	12.19	12.31	12.01	12.05	1,328,914	-0.19(-1.54%)
May 08, 2015	12.24	12.47	12.22	12.24	1,617,578	+0.11(+0.92%)
May 07, 2015	11.98	12.20	11.98	12.13	1,498,426	+0.12(+0.97%)
May 06, 2015	12.15	12.17	11.93	12.01	1,411,993	-0.12(-0.96%)
May 05, 2015	12.43	12.43	12.08	12.13	1,987,547	-0.34(-2.72%)
May 04, 2015	12.62	12.65	12.42	12.47	978,740	-0.09(-0.73%)

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.