The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Healthcare Realty Trust

  • HR
  • NYSE
  • Financial Services
  • Latest 25.89
  • Currency US$
  • Change 0.26
  • Percent Change 1.014 %
  • Volume 856,161
  • Fri Nov 21, 2014 04:03 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.89 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 25.90 25.66 25.87 25.89 856,161
Nov 20 25.63 25.21 25.31 25.63 463,585
Nov 19 25.53 25.18 25.32 25.37 1,190,469
Nov 18 25.72 25.44 25.63 25.45 1,547,102
Nov 17 25.97 25.58 25.69 25.60 559,414
Nov 14 25.85 25.62 25.71 25.66 383,680
Nov 13 25.99 25.78 25.83 25.84 427,672
Nov 12 25.97 25.68 25.92 25.74 501,727
Nov 11 26.49 26.10 26.49 26.26 415,526
Nov 10 26.51 26.22 26.27 26.51 477,397
Nov 7 26.40 25.98 26.13 26.32 496,953
Nov 6 26.56 26.10 26.42 26.16 434,824
Nov 5 26.94 26.09 26.46 26.48 914,932
Nov 4 26.62 26.13 26.49 26.33 1,166,856
Nov 3 26.75 26.40 26.47 26.55 647,597
Oct 31 26.49 25.97 26.39 26.47 833,089
Oct 30 26.21 25.70 25.78 26.13 788,231
Oct 29 26.07 25.68 25.90 25.89 588,077
Oct 28 26.00 25.82 25.95 25.94 577,704
Oct 27 25.97 25.58 25.58 25.96 450,333
Oct 24 25.87 25.53 25.81 25.60 461,975
Oct 23 25.89 25.51 25.72 25.79 394,332
Oct 22 25.89 25.45 25.55 25.52 424,175
Oct 21 25.70 25.36 25.64 25.51 444,599
Oct 20 25.62 25.03 25.03 25.61 511,396
Oct 17 25.57 24.98 25.57 25.07 730,125
Oct 16 25.58 25.14 25.16 25.36 580,952
Oct 15 25.54 24.95 25.06 25.37 576,159
Oct 14 25.53 24.83 24.95 25.23 569,555
Oct 13 25.03 24.52 24.58 24.83 482,697
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.