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 (%)
May 28, 2010	17.28	17.56	17.10	17.28	1,084,510	-0.14(-0.82%)
May 27, 2010	16.85	17.46	16.59	17.43	872,211	+1.00(+6.10%)
May 26, 2010	16.42	16.88	16.27	16.42	5,529	-0.04(-0.23%)
May 25, 2010	15.73	16.51	15.60	16.46	642,568	+0.29(+1.77%)
May 24, 2010	16.55	16.70	16.16	16.18	567,833	-0.40(-2.41%)
May 21, 2010	15.83	16.60	15.74	16.57	1,356,301	+0.51(+3.19%)
May 20, 2010	16.34	16.64	16.05	16.06	4,394	-0.93(-5.50%)
May 19, 2010	17.06	17.43	16.82	17.00	778,173	-0.17(-0.97%)
May 18, 2010	18.02	18.26	17.08	17.16	11,907	-0.96(-5.28%)
May 17, 2010	18.19	18.52	17.62	18.12	924,898	-0.05(-0.29%)
May 14, 2010	18.17	18.54	17.96	18.17	783,712	-0.52(-2.79%)
May 13, 2010	18.65	18.79	18.52	18.69	996,278	-0.04(-0.24%)
May 12, 2010	18.16	18.75	18.13	18.74	944,028	+0.63(+3.45%)
May 11, 2010	18.24	18.31	18.02	18.11	1,058	+0.05(+0.29%)
May 10, 2010	17.67	18.07	17.62	18.06	852,511	+1.36(+8.16%)
May 07, 2010	17.03	17.36	16.38	16.70	1,267,010	-0.36(-2.09%)
May 06, 2010	17.52	17.67	15.72	17.06	4,298	-0.62(-3.50%)
May 05, 2010	17.66	17.94	17.58	17.67	674,681	-0.29(-1.62%)
May 04, 2010	18.22	18.33	17.80	17.96	1,105,637	-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.