Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	26.74	26.81	26.49	26.49	269,801	-0.13(-0.50%)
Jul 29, 2004	26.58	26.68	26.48	26.63	292,159	+0.11(+0.42%)
Jul 28, 2004	26.49	26.69	26.36	26.52	468,573	-0.12(-0.44%)
Jul 27, 2004	26.59	26.81	26.52	26.63	364,552	+0.04(+0.17%)
Jul 26, 2004	27.15	27.17	26.58	26.59	476,344	-0.59(-2.16%)
Jul 23, 2004	26.63	27.25	26.41	27.18	1,093,792	+0.53(+1.98%)
Jul 22, 2004	27.29	27.40	26.57	26.65	397,817	-0.59(-2.18%)
Jul 21, 2004	27.84	27.84	27.23	27.24	314,381	-0.59(-2.13%)
Jul 20, 2004	28.35	28.35	27.79	27.84	548,873	-0.56(-1.99%)
Jul 19, 2004	28.39	28.56	28.25	28.40	144,512	+0.08(+0.28%)
Jul 16, 2004	28.61	28.69	28.32	28.32	161,689	-0.12(-0.41%)
Jul 15, 2004	28.18	28.56	28.13	28.44	179,958	+0.44(+1.57%)
Jul 14, 2004	28.15	28.32	27.90	28.00	220,585	-0.19(-0.68%)
Jul 13, 2004	28.45	28.59	28.17	28.19	252,896	-0.26(-0.90%)
Jul 12, 2004	27.96	28.45	27.74	28.45	195,227	+0.48(+1.73%)
Jul 09, 2004	27.76	28.10	27.62	27.96	192,773	+0.38(+1.38%)
Jul 08, 2004	28.42	28.42	27.57	27.58	238,990	-0.84(-2.97%)
Jul 07, 2004	28.06	28.48	28.06	28.42	247,442	+0.40(+1.44%)
Jul 06, 2004	28.22	28.24	27.70	28.02	294,477	-0.20(-0.70%)
Jul 02, 2004	27.80	28.34	27.80	28.22	280,707	+0.60(+2.18%)

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.

Healthcare Realty Trust Inc. (NY: HR )

Historical Prices

Free News Feed