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 28, 2007	19.60	19.66	19.33	19.55	509,933	+0.02(+0.11%)
Sep 27, 2007	19.48	19.55	19.30	19.53	777,444	+0.25(+1.29%)
Sep 26, 2007	18.89	19.51	18.89	19.28	1,398,091	-0.01(-0.04%)
Sep 25, 2007	19.93	20.02	19.14	19.29	1,179,528	-0.70(-3.49%)
Sep 24, 2007	19.80	20.07	19.59	19.99	609,602	+0.18(+0.93%)
Sep 21, 2007	19.66	20.29	19.33	19.80	2,880,308	+0.36(+1.85%)
Sep 20, 2007	19.46	19.53	19.16	19.44	582,878	+0.01(+0.04%)
Sep 19, 2007	19.36	19.77	19.26	19.44	1,311,375	+0.07(+0.38%)
Sep 18, 2007	18.85	19.48	19.03	19.36	989,189	+0.51(+2.72%)
Sep 17, 2007	18.62	19.17	18.61	18.85	1,147,623	+0.11(+0.59%)
Sep 14, 2007	18.23	18.75	18.14	18.74	384,768	+0.27(+1.47%)
Sep 13, 2007	18.12	18.77	18.06	18.47	513,478	+0.40(+2.23%)
Sep 12, 2007	17.66	18.28	17.59	18.06	668,367	+0.30(+1.69%)
Sep 11, 2007	17.11	17.98	17.02	17.76	802,259	+0.71(+4.17%)
Sep 10, 2007	17.32	17.37	16.64	17.05	824,893	-0.12(-0.73%)
Sep 07, 2007	17.42	17.44	16.95	17.18	718,815	-0.46(-2.62%)
Sep 06, 2007	17.86	17.87	17.54	17.64	601,967	-0.15(-0.87%)
Sep 05, 2007	18.32	18.34	17.53	17.79	829,392	-0.70(-3.77%)

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.