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 29, 2015	11.81	11.87	11.65	11.67	2,251,164	-0.12(-1.04%)
May 28, 2015	11.85	11.90	11.74	11.79	1,355,188	-0.08(-0.70%)
May 27, 2015	11.81	11.89	11.78	11.88	1,155,051	+0.08(+0.71%)
May 26, 2015	12.08	12.08	11.74	11.79	1,571,180	-0.05(-0.45%)
May 22, 2015	11.86	11.85	11.85	11.85	1,411,795	-0.04(-0.37%)
May 21, 2015	11.93	12.01	11.88	11.89	2,240,995	-0.02(-0.16%)
May 20, 2015	11.98	12.03	11.89	11.91	1,364,053	-0.06(-0.53%)
May 19, 2015	11.98	12.05	11.96	11.98	874,657	-0.05(-0.41%)
May 18, 2015	11.99	12.05	11.89	12.03	1,661,167	-0.01(-0.08%)
May 15, 2015	12.02	12.18	11.99	12.03	1,490,084	+0.04(+0.37%)
May 14, 2015	11.85	12.00	11.81	11.99	1,130,940	+0.19(+1.58%)
May 13, 2015	12.07	12.12	11.78	11.80	1,436,637	-0.20(-1.65%)
May 12, 2015	11.96	12.06	11.79	12.00	1,289,404	-0.05(-0.40%)
May 11, 2015	12.19	12.31	12.01	12.05	1,329,049	-0.19(-1.54%)
May 08, 2015	12.24	12.47	12.22	12.24	1,617,743	+0.11(+0.92%)
May 07, 2015	11.97	12.20	11.97	12.13	1,498,579	+0.12(+0.97%)
May 06, 2015	12.15	12.17	11.93	12.01	1,412,136	-0.12(-0.96%)
May 05, 2015	12.43	12.43	12.08	12.13	1,987,749	-0.34(-2.72%)
May 04, 2015	12.62	12.65	12.42	12.47	978,840	-0.09(-0.73%)

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.