Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.36	25.44	24.90	24.98	657,120	-0.37(-1.45%)
Apr 27, 2007	25.28	25.58	25.28	25.35	559,370	+0.04(+0.17%)
Apr 26, 2007	25.33	25.47	25.17	25.31	1,058,618	-0.07(-0.26%)
Apr 25, 2007	25.47	25.53	25.23	25.37	569,595	-0.02(-0.09%)
Apr 24, 2007	25.32	25.60	25.02	25.39	900,200	+0.07(+0.29%)
Apr 23, 2007	25.03	25.41	24.95	25.32	1,023,445	+0.16(+0.64%)
Apr 20, 2007	25.56	25.58	25.03	25.16	868,162	+0.10(+0.38%)
Apr 19, 2007	24.79	25.20	24.75	25.06	1,292,973	-0.14(-0.55%)
Apr 18, 2007	25.32	25.34	24.99	25.20	1,597,539	-0.13(-0.52%)
Apr 17, 2007	25.28	25.34	24.98	25.34	1,004,222	+0.05(+0.20%)
Apr 16, 2007	25.47	25.60	25.17	25.28	525,492	+0.04(+0.14%)
Apr 13, 2007	25.30	25.42	25.14	25.25	1,262,026	+0.15(+0.58%)
Apr 12, 2007	24.94	25.32	24.59	25.10	1,205,584	-3.13(-11.09%)
Apr 11, 2007	28.48	28.58	28.05	28.23	863,527	-0.12(-0.44%)
Apr 10, 2007	28.28	28.60	28.24	28.36	512,881	+0.15(+0.52%)
Apr 09, 2007	28.50	28.55	28.12	28.21	328,424	-0.13(-0.47%)
Apr 05, 2007	28.60	28.68	28.30	28.34	440,216	-0.15(-0.51%)
Apr 04, 2007	28.56	28.80	28.31	28.49	668,436	+0.02(+0.08%)
Apr 03, 2007	27.99	28.52	27.98	28.47	733,466	+0.67(+2.40%)

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.