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 (%)
Jul 31, 2006	24.31	24.52	24.20	24.27	295,325	-0.04(-0.18%)
Jul 28, 2006	23.91	24.31	23.90	24.31	305,414	+0.54(+2.25%)
Jul 27, 2006	24.24	24.27	23.69	23.78	464,394	-0.41(-1.70%)
Jul 26, 2006	24.17	24.28	24.09	24.19	326,821	-0.16(-0.66%)
Jul 25, 2006	24.35	24.72	24.26	24.35	334,729	-0.04(-0.18%)
Jul 24, 2006	23.65	24.39	23.72	24.39	262,056	+0.76(+3.20%)
Jul 21, 2006	24.09	24.10	23.54	23.64	400,175	-0.45(-1.86%)
Jul 20, 2006	24.53	24.56	24.09	24.09	180,931	-0.37(-1.53%)
Jul 19, 2006	23.77	24.57	23.76	24.46	319,049	+0.70(+2.93%)
Jul 18, 2006	23.82	23.90	23.65	23.76	530,522	+0.09(+0.37%)
Jul 17, 2006	23.70	23.87	23.65	23.68	302,006	-0.03(-0.12%)
Jul 14, 2006	23.84	23.91	23.62	23.70	440,124	-0.13(-0.55%)
Jul 13, 2006	23.90	23.98	23.76	23.84	377,132	-0.14(-0.58%)
Jul 12, 2006	24.06	24.16	23.87	23.98	324,912	-0.17(-0.70%)
Jul 11, 2006	24.12	24.16	23.85	24.14	283,463	+0.04(+0.18%)
Jul 10, 2006	23.76	24.13	23.69	24.10	234,924	+0.40(+1.70%)
Jul 07, 2006	23.59	23.93	23.58	23.70	407,401	-0.02(-0.09%)
Jul 06, 2006	23.62	23.86	23.49	23.72	529,022	-0.05(-0.22%)
Jul 05, 2006	23.90	23.92	23.61	23.77	337,183	-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.