Indicators

Healthcare Realty Trust Inc. (NY: HR )

17.91 -0.12 (-0.67%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.10	13.81	12.75	13.62	2,097,388	+0.75(+5.86%)
Mar 30, 2009	12.85	13.19	12.63	12.86	1,552,665	-1.04(-7.51%)
Mar 26, 2009	13.36	13.96	12.82	13.91	1,855,656	+0.59(+4.43%)
Mar 25, 2009	13.15	13.60	12.16	13.32	1,753,586	+0.29(+2.23%)
Mar 24, 2009	14.08	14.34	12.97	13.03	2,034,258	-1.54(-10.60%)
Mar 23, 2009	13.16	14.60	13.14	14.57	2,417,774	+2.41(+19.79%)
Mar 20, 2009	13.21	13.22	12.14	12.16	1,810,463	-0.97(-7.40%)
Mar 19, 2009	13.74	14.09	13.02	13.14	1,718,981	-0.65(-4.74%)
Mar 18, 2009	13.01	13.86	12.77	13.79	2,715,973	+0.42(+3.12%)
Mar 17, 2009	12.09	13.38	11.85	13.37	1,643,074	+1.27(+10.51%)
Mar 16, 2009	13.13	13.15	12.08	12.10	1,780,421	-1.01(-7.69%)
Mar 13, 2009	13.42	13.45	12.64	13.11	0	-0.28(-2.10%)
Mar 12, 2009	12.67	13.50	12.35	13.39	2,231,385	+0.67(+5.29%)
Mar 11, 2009	13.09	13.17	12.50	12.72	1,773,693	-0.30(-2.30%)
Mar 10, 2009	12.30	13.08	11.96	13.02	3,054,611	+1.23(+10.40%)
Mar 09, 2009	11.40	11.90	11.33	11.79	1,173,007	+0.18(+1.57%)
Mar 06, 2009	11.77	12.12	10.96	11.61	0	-0.42(-3.47%)
Mar 05, 2009	12.22	12.56	11.65	12.03	1,898,362	-0.64(-5.09%)
Mar 04, 2009	12.71	12.99	12.26	12.67	1,812,012	+0.12(+0.94%)

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.