Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.48	19.67	19.46	19.50	1,135,218	+0.00(+0.00%)
Sep 27, 2019	19.54	19.59	19.41	19.50	1,115,870	+0.00(+0.00%)
Sep 26, 2019	19.47	19.58	19.41	19.50	767,089	+0.09(+0.45%)
Sep 25, 2019	19.34	19.49	19.32	19.41	1,247,764	+0.08(+0.39%)
Sep 24, 2019	19.45	19.52	19.26	19.33	1,341,984	-0.08(-0.39%)
Sep 23, 2019	19.27	19.50	19.27	19.41	914,189	+0.11(+0.57%)
Sep 20, 2019	19.43	19.61	19.26	19.30	3,082,820	-0.08(-0.42%)
Sep 19, 2019	19.41	19.49	19.33	19.38	944,922	+0.06(+0.30%)
Sep 18, 2019	19.52	19.57	19.19	19.32	1,081,191	-0.10(-0.54%)
Sep 17, 2019	19.18	19.48	19.18	19.43	1,132,028	+0.30(+1.58%)
Sep 16, 2019	19.00	19.20	18.87	19.12	1,488,079	+0.17(+0.92%)
Sep 13, 2019	19.37	19.61	18.86	18.95	1,948,907	-0.47(-2.43%)
Sep 12, 2019	19.51	19.62	19.29	19.42	1,814,776	+0.13(+0.66%)
Sep 11, 2019	18.97	19.32	18.89	19.29	2,180,941	+0.32(+1.69%)
Sep 10, 2019	19.29	19.36	18.83	18.97	1,427,187	-0.43(-2.22%)
Sep 09, 2019	19.51	19.53	19.37	19.40	1,528,089	-0.15(-0.77%)
Sep 06, 2019	19.39	19.57	19.33	19.55	898,504	+0.20(+1.05%)
Sep 05, 2019	19.65	19.67	19.31	19.35	1,477,109	-0.33(-1.66%)
Sep 04, 2019	19.64	19.72	19.54	19.68	1,146,162	+0.14(+0.72%)

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.