Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

33.17 USD +0.34 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 38.30 39.20 38.30 39.09 176,400 +0.64(+1.66%)
May 27, 2005 38.37 38.48 38.16 38.45 117,800 +0.28(+0.73%)
May 26, 2005 38.19 38.64 38.13 38.17 138,500 +0.02(+0.05%)
May 25, 2005 38.73 38.73 38.14 38.15 237,000 -0.63(-1.62%)
May 24, 2005 39.10 39.10 38.60 38.78 167,800 -0.55(-1.40%)
May 23, 2005 39.15 39.42 39.02 39.33 152,200 +0.04(+0.10%)
May 20, 2005 39.11 39.29 38.70 39.29 101,800 +0.17(+0.43%)
May 19, 2005 38.64 39.18 38.59 39.12 130,300 +0.44(+1.14%)
May 18, 2005 38.25 38.68 38.15 38.68 323,500 +0.46(+1.20%)
May 17, 2005 38.01 38.25 37.84 38.22 194,600 -0.04(-0.10%)
May 16, 2005 37.44 38.26 37.44 38.26 181,700 +0.92(+2.46%)
May 13, 2005 37.65 37.77 37.21 37.34 191,800 -0.06(-0.16%)
May 12, 2005 38.08 38.18 37.31 37.40 244,500 -1.16(-3.01%)
May 11, 2005 38.90 38.91 38.19 38.56 250,000 -0.14(-0.36%)
May 10, 2005 38.80 38.81 38.32 38.70 212,800 -0.33(-0.85%)
May 09, 2005 38.05 39.03 38.05 39.03 155,100 +1.06(+2.79%)
May 06, 2005 38.89 38.89 37.96 37.97 216,500 -0.82(-2.11%)
May 05, 2005 38.75 38.89 38.51 38.79 147,600 +0.21(+0.54%)
May 04, 2005 38.32 38.60 38.10 38.58 192,500 +0.31(+0.81%)
May 03, 2005 38.65 38.65 38.05 38.27 175,200 -0.32(-0.83%)
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.
 
bottom clear