HEALTHCARE RLTY TR Historical Stock Price

Below is the stock price history for Healthcare Rlty Tr HR. Data is recorded each day for the historical open, high, low, close and volume. The Healthcare Rlty Tr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthcare Rlty Tr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 30.01 30.01 29.78 29.81 47,535
2018-01-11 30.49 30.56 30.06 30.12 36,722
2018-01-10 30.46 30.47 30.19 30.315 33,990
2018-01-09 31.10 31.10 30.57 30.68 53,872
2018-01-08 31.00 31.355 30.85 31.32 23,316
2018-01-05 31.03 31.07 30.80 30.98 21,677
2018-01-04 31.68 31.68 31.03 31.06 18,594
2018-01-03 32.03 32.13 31.67 31.76 24,955
2018-01-02 32.00 32.13 31.855 32.07 41,537
2017-12-29 32.10 32.39 32.02 32.12 19,564
2017-12-28 31.81 32.09 31.75 32.09 16,142
2017-12-27 32.01 32.01 31.78 31.94 36,399
2017-12-26 31.73 31.96 31.73 31.86 18,642
2017-12-22 31.54 31.69 31.50 31.63 23,463
2017-12-21 31.795 31.82 31.53 31.53 42,700
2017-12-20 32.655 32.88 31.80 31.80 72,422
2017-12-19 33.75 33.75 32.09 32.39 66,152
2017-12-18 33.40 33.97 33.40 33.87 43,138
2017-12-15 32.97 33.54 32.97 33.42 49,275
2017-12-14 32.89 33.12 32.85 32.93 27,729
2017-12-13 32.66 32.93 32.49 32.93 176,082
2017-12-12 32.49 32.55 32.36 32.39 82,067
2017-12-11 32.61 32.64 32.41 32.44 30,866
2017-12-08 32.60 32.86 32.56 32.63 11,189
2017-12-07 32.44 32.67 32.41 32.54 17,072
2017-12-06 32.81 32.85 32.31 32.41 25,981
2017-12-05 32.99 33.00 32.78 32.86 23,155
2017-12-04 33.27 33.36 32.84 32.86 22,744
2017-12-01 32.82 33.145 32.71 33.145 33,957
2017-11-30 32.75 32.86 32.57 32.79 17,894

» More Healthcare Rlty Tr Stock Price History

To see other companies like Healthcare Rlty Tr (HR), view our stock market today for news, and other data.