Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.65 +0.09 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.32	24.52	24.21	24.27	295,295	-0.04(-0.18%)
Jul 28, 2006	23.91	24.32	23.90	24.32	305,383	+0.54(+2.25%)
Jul 27, 2006	24.24	24.27	23.69	23.78	464,347	-0.41(-1.70%)
Jul 26, 2006	24.17	24.29	24.09	24.19	326,788	-0.16(-0.66%)
Jul 25, 2006	24.35	24.72	24.26	24.35	334,695	-0.04(-0.18%)
Jul 24, 2006	23.65	24.40	23.72	24.40	262,030	+0.76(+3.20%)
Jul 21, 2006	24.10	24.10	23.55	23.64	400,134	-0.45(-1.86%)
Jul 20, 2006	24.54	24.56	24.09	24.09	180,912	-0.37(-1.53%)
Jul 19, 2006	23.77	24.57	23.77	24.46	319,017	+0.70(+2.93%)
Jul 18, 2006	23.82	23.90	23.66	23.77	530,468	+0.09(+0.37%)
Jul 17, 2006	23.71	23.88	23.66	23.68	301,975	-0.03(-0.12%)
Jul 14, 2006	23.85	23.91	23.62	23.71	440,080	-0.13(-0.55%)
Jul 13, 2006	23.90	23.99	23.77	23.84	377,094	-0.14(-0.58%)
Jul 12, 2006	24.06	24.16	23.88	23.98	324,879	-0.17(-0.70%)
Jul 11, 2006	24.12	24.16	23.85	24.15	283,434	+0.04(+0.18%)
Jul 10, 2006	23.76	24.13	23.69	24.10	234,900	+0.40(+1.70%)
Jul 07, 2006	23.59	23.93	23.58	23.70	407,360	-0.02(-0.09%)
Jul 06, 2006	23.62	23.86	23.49	23.72	528,968	-0.05(-0.22%)
Jul 05, 2006	23.90	23.93	23.61	23.77	337,149	-0.24(-1.01%)

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.