Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.88 +0.32 (+2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.79	17.91	17.70	17.73	1,323,625	-0.04(-0.25%)
Sep 28, 2017	17.66	17.82	17.66	17.78	1,140,571	+0.10(+0.59%)
Sep 27, 2017	17.76	17.79	17.48	17.67	1,345,273	-0.15(-0.83%)
Sep 26, 2017	17.91	17.91	17.67	17.82	1,111,480	-0.10(-0.55%)
Sep 25, 2017	17.85	17.96	17.77	17.92	1,668,556	+0.14(+0.80%)
Sep 22, 2017	18.06	18.06	17.73	17.78	976,473	-0.24(-1.34%)
Sep 21, 2017	18.21	18.27	17.96	18.02	1,856,419	-0.20(-1.08%)
Sep 20, 2017	18.44	18.51	18.08	18.22	1,777,124	-0.18(-0.98%)
Sep 19, 2017	18.50	18.55	18.29	18.40	1,149,397	-0.08(-0.44%)
Sep 18, 2017	18.68	18.68	18.39	18.48	1,187,135	-0.22(-1.17%)
Sep 15, 2017	18.59	18.72	18.45	18.70	3,551,033	+0.09(+0.47%)
Sep 14, 2017	18.44	18.61	18.25	18.61	1,230,007	+0.21(+1.16%)
Sep 13, 2017	18.43	18.50	18.35	18.40	855,749	-0.04(-0.24%)
Sep 12, 2017	18.69	18.79	18.39	18.44	797,358	-0.25(-1.35%)
Sep 11, 2017	18.52	18.72	18.46	18.69	512,906	+0.20(+1.10%)
Sep 08, 2017	18.38	18.57	18.36	18.49	735,957	+0.09(+0.51%)
Sep 07, 2017	18.48	18.55	18.33	18.40	669,055	-0.04(-0.21%)
Sep 06, 2017	18.50	18.60	18.40	18.44	590,991	+0.01(+0.06%)
Sep 05, 2017	18.33	18.44	18.23	18.42	842,962	+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.