Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.56 -0.27 (-1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.29	17.56	17.10	17.29	1,084,400	-0.14(-0.82%)
May 27, 2010	16.86	17.46	16.59	17.43	872,122	+1.00(+6.10%)
May 26, 2010	16.43	16.89	16.27	16.43	5,529	-0.04(-0.23%)
May 25, 2010	15.73	16.52	15.60	16.46	642,503	+0.29(+1.77%)
May 24, 2010	16.55	16.70	16.16	16.18	567,775	-0.40(-2.41%)
May 21, 2010	15.83	16.60	15.74	16.58	1,356,163	+0.51(+3.19%)
May 20, 2010	16.34	16.64	16.06	16.06	4,393	-0.93(-5.50%)
May 19, 2010	17.06	17.43	16.83	17.00	778,094	-0.17(-0.97%)
May 18, 2010	18.02	18.26	17.08	17.16	11,906	-0.96(-5.28%)
May 17, 2010	18.20	18.52	17.62	18.12	924,804	-0.05(-0.29%)
May 14, 2010	18.17	18.55	17.97	18.17	783,632	-0.52(-2.79%)
May 13, 2010	18.65	18.79	18.52	18.70	996,176	-0.04(-0.24%)
May 12, 2010	18.17	18.75	18.14	18.74	943,932	+0.63(+3.45%)
May 11, 2010	18.24	18.31	18.02	18.11	1,058	+0.05(+0.29%)
May 10, 2010	17.68	18.07	17.62	18.06	852,425	+1.36(+8.16%)
May 07, 2010	17.03	17.36	16.38	16.70	1,266,881	-0.36(-2.09%)
May 06, 2010	17.53	17.68	15.72	17.06	4,298	-0.62(-3.50%)
May 05, 2010	17.66	17.94	17.59	17.68	674,613	-0.29(-1.62%)
May 04, 2010	18.23	18.33	17.80	17.97	1,105,525	-0.59(-3.17%)

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.