Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.41 +0.42 (+2.80%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.35	18.55	18.35	18.43	2,896,346	+0.07(+0.38%)
Jun 27, 2019	18.21	18.36	18.14	18.36	1,174,492	+0.23(+1.27%)
Jun 26, 2019	18.78	18.79	18.07	18.13	1,251,700	-0.66(-3.51%)
Jun 25, 2019	18.98	19.20	18.79	18.79	1,394,339	-0.16(-0.84%)
Jun 24, 2019	19.22	19.32	18.92	18.95	1,298,122	-0.19(-1.01%)
Jun 21, 2019	19.38	19.38	19.03	19.15	3,288,823	-0.36(-1.87%)
Jun 20, 2019	19.62	19.72	19.50	19.51	1,122,564	-0.01(-0.06%)
Jun 19, 2019	19.28	19.56	19.16	19.52	1,249,610	+0.19(+0.97%)
Jun 18, 2019	19.49	19.63	19.21	19.33	727,787	-0.06(-0.33%)
Jun 17, 2019	19.18	19.43	19.15	19.40	988,167	+0.22(+1.17%)
Jun 14, 2019	19.19	19.41	19.15	19.18	881,969	-0.04(-0.21%)
Jun 13, 2019	19.16	19.28	19.13	19.22	936,093	+0.05(+0.28%)
Jun 12, 2019	19.10	19.28	19.09	19.16	971,568	+0.14(+0.74%)
Jun 11, 2019	19.00	19.06	18.80	19.02	1,487,882	+0.05(+0.25%)
Jun 10, 2019	19.17	19.17	18.92	18.98	841,850	-0.23(-1.20%)
Jun 07, 2019	19.25	19.36	19.18	19.20	1,001,411	+0.05(+0.28%)
Jun 06, 2019	19.11	19.19	18.97	19.15	1,187,379	+0.10(+0.52%)
Jun 05, 2019	18.79	19.08	18.75	19.05	1,124,984	+0.34(+1.79%)
Jun 04, 2019	18.93	18.93	18.49	18.72	1,314,024	-0.22(-1.18%)

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.