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 (%)
Sep 29, 2017	17.43	17.55	17.34	17.38	1,350,907	-0.04(-0.25%)
Sep 28, 2017	17.31	17.46	17.31	17.42	1,164,080	+0.10(+0.59%)
Sep 27, 2017	17.40	17.43	17.13	17.32	1,373,002	-0.15(-0.83%)
Sep 26, 2017	17.55	17.55	17.32	17.46	1,134,390	-0.10(-0.55%)
Sep 25, 2017	17.49	17.60	17.41	17.56	1,702,947	+0.14(+0.80%)
Sep 22, 2017	17.70	17.70	17.37	17.42	996,600	-0.24(-1.34%)
Sep 21, 2017	17.84	17.90	17.60	17.66	1,894,683	-0.19(-1.08%)
Sep 20, 2017	18.06	18.14	17.71	17.85	1,813,753	-0.18(-0.98%)
Sep 19, 2017	18.13	18.18	17.92	18.03	1,173,088	-0.08(-0.45%)
Sep 18, 2017	18.31	18.31	18.02	18.11	1,211,604	-0.21(-1.17%)
Sep 15, 2017	18.21	18.34	18.07	18.32	3,624,225	+0.09(+0.47%)
Sep 14, 2017	18.06	18.24	17.89	18.24	1,255,360	+0.21(+1.16%)
Sep 13, 2017	18.06	18.13	17.98	18.03	873,387	-0.04(-0.24%)
Sep 12, 2017	18.31	18.41	18.02	18.07	813,793	-0.25(-1.35%)
Sep 11, 2017	18.15	18.34	18.08	18.32	523,478	+0.20(+1.10%)
Sep 08, 2017	18.00	18.20	17.99	18.12	751,126	+0.09(+0.51%)
Sep 07, 2017	18.11	18.18	17.96	18.03	682,845	-0.04(-0.21%)
Sep 06, 2017	18.12	18.22	18.03	18.06	603,172	+0.01(+0.06%)
Sep 05, 2017	17.96	18.06	17.86	18.05	860,337	+0.19(+1.05%)

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.