Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.80	12.12	11.49	12.08	1,484,713	+0.27(+2.30%)
May 28, 2009	11.81	11.87	11.32	11.81	1,160,537	+0.23(+2.03%)
May 27, 2009	11.96	12.06	11.48	11.57	1,766,488	-0.47(-3.90%)
May 26, 2009	11.37	12.12	11.28	12.04	1,905,098	+0.59(+5.19%)
May 22, 2009	11.82	11.87	11.41	11.45	900,888	-0.27(-2.32%)
May 21, 2009	11.36	11.89	11.26	11.72	1,035,903	+0.12(+1.08%)
May 20, 2009	12.34	12.56	11.57	11.60	1,902,767	-0.84(-6.78%)
May 19, 2009	12.62	12.83	12.29	12.44	1,302,949	-0.23(-1.85%)
May 18, 2009	12.00	12.75	11.81	12.67	2,023,533	+0.94(+8.00%)
May 15, 2009	12.12	12.32	11.57	11.73	1,838,043	-0.56(-4.59%)
May 14, 2009	11.95	12.41	11.73	12.30	1,683,655	+0.39(+3.26%)
May 13, 2009	12.24	12.26	11.86	11.91	2,281,633	-0.50(-4.02%)
May 12, 2009	12.28	12.72	11.93	12.41	1,357,801	+0.26(+2.17%)
May 11, 2009	12.24	12.51	12.13	12.15	1,862,599	-0.55(-4.33%)
May 08, 2009	12.16	12.82	11.84	12.70	2,002,308	+1.05(+9.02%)
May 07, 2009	12.51	12.64	11.60	11.64	2,524,224	-0.68(-5.55%)
May 06, 2009	12.22	12.58	11.80	12.33	2,235,837	+0.26(+2.19%)
May 05, 2009	12.65	12.65	12.04	12.06	1,944,567	-0.67(-5.24%)
May 04, 2009	12.29	12.84	11.92	12.73	3,053,996	+0.86(+7.23%)

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.