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, 2017	17.74	17.77	17.49	17.73	1,014,582	+0.03(+0.18%)
Jul 28, 2017	17.73	17.86	17.58	17.70	777,485	-0.07(-0.42%)
Jul 27, 2017	17.74	17.83	17.58	17.77	812,239	-0.02(-0.09%)
Jul 26, 2017	17.79	17.90	17.72	17.79	589,735	-0.01(-0.03%)
Jul 25, 2017	17.67	17.81	17.49	17.79	1,585,907	+0.12(+0.69%)
Jul 24, 2017	17.70	17.82	17.63	17.67	702,229	-0.03(-0.15%)
Jul 21, 2017	17.80	17.87	17.61	17.70	927,363	-0.01(-0.03%)
Jul 20, 2017	17.88	17.94	17.69	17.70	1,292,303	-0.13(-0.72%)
Jul 19, 2017	17.81	17.93	17.74	17.83	970,674	+0.03(+0.15%)
Jul 18, 2017	17.72	17.86	17.60	17.80	1,409,036	+0.12(+0.66%)
Jul 17, 2017	17.50	17.72	17.42	17.69	1,100,532	+0.19(+1.06%)
Jul 14, 2017	17.61	17.69	17.47	17.50	1,124,528	+0.04(+0.21%)
Jul 13, 2017	17.55	17.60	17.38	17.46	1,310,397	-0.13(-0.76%)
Jul 12, 2017	17.61	17.84	17.59	17.60	1,417,477	+0.16(+0.95%)
Jul 11, 2017	17.44	17.50	17.27	17.43	946,069	+0.04(+0.24%)
Jul 10, 2017	17.78	17.85	17.38	17.39	1,306,523	-0.36(-2.04%)
Jul 07, 2017	17.63	17.76	17.38	17.75	1,082,614	+0.15(+0.85%)
Jul 06, 2017	18.15	18.16	17.58	17.60	1,270,437	-0.65(-3.59%)
Jul 05, 2017	18.37	18.41	18.15	18.26	1,340,093	-0.19(-1.04%)

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.