Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

32.59 USD +0.20 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.04 31.05 30.59 30.70 1,030,900 -0.70(-2.23%)
May 28, 2020 31.50 31.69 30.94 31.40 1,145,044 +0.31(+1.00%)
May 27, 2020 31.92 32.04 30.86 31.09 1,299,681 -0.17(-0.54%)
May 26, 2020 31.92 31.92 31.16 31.26 1,141,219 +0.79(+2.59%)
May 22, 2020 30.46 30.65 30.24 30.47 552,200 +0.08(+0.26%)
May 21, 2020 30.41 31.19 30.30 30.39 1,075,777 -0.17(-0.56%)
May 20, 2020 31.46 31.49 30.39 30.56 2,256,102 -0.58(-1.86%)
May 19, 2020 30.83 31.55 30.81 31.14 1,516,499 +0.08(+0.26%)
May 18, 2020 30.09 31.26 30.09 31.06 1,542,619 +2.11(+7.29%)
May 15, 2020 28.52 29.11 28.05 28.95 1,100,400 +0.36(+1.26%)
May 14, 2020 27.62 28.60 27.01 28.59 1,373,527 +0.14(+0.49%)
May 13, 2020 28.64 28.77 28.06 28.45 1,253,062 -0.46(-1.59%)
May 12, 2020 30.65 30.79 28.90 28.91 1,108,885 -1.72(-5.62%)
May 11, 2020 30.07 31.05 30.07 30.63 1,318,004 -0.03(-0.10%)
May 08, 2020 29.94 30.77 29.75 30.66 1,216,400 +1.23(+4.18%)
May 07, 2020 30.36 30.62 29.18 29.43 1,281,356 +0.23(+0.79%)
May 06, 2020 28.51 29.37 28.37 29.20 1,399,914 +0.64(+2.24%)
May 05, 2020 28.49 29.32 28.41 28.56 710,890 +0.49(+1.75%)
May 04, 2020 27.60 28.17 27.47 28.07 677,453 +0.10(+0.36%)
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