Indicators

Healthcare Realty Trust Inc. (NY: HR )

18.23 +0.17 (+0.91%)

Streaming Delayed Price Updated: 2:14 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.72	23.09	22.48	22.72	824,975	-0.19(-0.82%)
May 27, 2010	22.16	22.95	21.81	22.91	663,481	+1.32(+6.10%)
May 26, 2010	21.59	22.20	21.39	21.59	4,206	-0.05(-0.23%)
May 25, 2010	20.68	21.71	20.50	21.64	488,795	+0.38(+1.77%)
May 24, 2010	21.76	21.95	21.24	21.26	431,945	-0.53(-2.41%)
May 21, 2010	20.81	21.82	20.69	21.79	1,031,724	+0.67(+3.19%)
May 20, 2010	21.48	21.87	21.11	21.12	3,342	-1.23(-5.50%)
May 19, 2010	22.42	22.91	22.12	22.34	591,948	-0.22(-0.97%)
May 18, 2010	23.69	24.00	22.45	22.56	9,057	-1.26(-5.28%)
May 17, 2010	23.92	24.35	23.16	23.82	703,560	-0.07(-0.29%)
May 14, 2010	23.89	24.38	23.61	23.89	596,162	-0.69(-2.79%)
May 13, 2010	24.52	24.70	24.35	24.57	757,858	-0.06(-0.24%)
May 12, 2010	23.88	24.64	23.84	24.63	718,113	+0.82(+3.45%)
May 11, 2010	23.98	24.07	23.68	23.81	805	+0.07(+0.29%)
May 10, 2010	23.23	23.75	23.16	23.74	648,497	+1.79(+8.16%)
May 07, 2010	22.39	22.82	21.53	21.95	963,801	-0.47(-2.10%)
May 06, 2010	23.04	23.23	20.67	22.42	3,269	-0.81(-3.50%)
May 05, 2010	23.21	23.59	23.12	23.23	513,223	-0.38(-1.62%)
May 04, 2010	23.96	24.09	23.40	23.61	841,047	-0.77(-3.17%)

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.