Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.22 19.86 19.14 19.18 901,162 +0.00(+0.00%)
Mar 28, 2008 19.21 19.37 18.92 19.18 810,292 -0.06(-0.31%)
Mar 27, 2008 19.32 19.79 19.08 19.24 678,808 +0.01(+0.04%)
Mar 26, 2008 19.50 19.51 19.00 19.23 1,334,167 -0.40(-2.05%)
Mar 25, 2008 19.69 19.69 19.08 19.64 630,650 -0.01(-0.04%)
Mar 24, 2008 19.23 19.78 19.09 19.64 835,230 +0.45(+2.37%)
Mar 21, 2008 18.87 19.27 18.63 19.19 1,487,827 +0.00(+0.00%)
Mar 20, 2008 18.87 19.27 18.63 19.19 1,487,827 +0.59(+3.20%)
Mar 19, 2008 19.21 19.42 18.54 18.59 738,474 -0.53(-2.76%)
Mar 18, 2008 18.77 19.20 18.56 19.12 1,354,897 +0.75(+4.07%)
Mar 17, 2008 17.35 18.62 17.35 18.37 869,989 +0.48(+2.71%)
Mar 14, 2008 17.88 18.40 16.92 17.89 1,268,713 +0.14(+0.78%)
Mar 13, 2008 17.68 17.93 17.38 17.75 769,253 -0.18(-1.02%)
Mar 12, 2008 18.21 18.56 17.85 17.93 611,178 -0.10(-0.57%)
Mar 11, 2008 17.48 18.04 17.21 18.04 940,410 +1.07(+6.31%)
Mar 10, 2008 17.09 17.22 16.90 16.97 490,318 -0.08(-0.47%)
Mar 07, 2008 16.38 17.19 16.28 17.05 770,893 +0.43(+2.56%)
Mar 06, 2008 17.03 17.11 16.62 16.62 652,973 -0.47(-2.75%)
Mar 05, 2008 17.56 17.77 16.97 17.09 746,261 -0.51(-2.92%)
Mar 04, 2008 17.63 17.83 17.33 17.60 985,067 -0.25(-1.40%)
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.