Healthcare Realty Trust Inc. (NY: HR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.60	12.60	12.30	12.39	1,136,017	-0.28(-2.22%)
Apr 29, 2015	12.83	12.89	12.63	12.67	779,772	-0.29(-2.20%)
Apr 28, 2015	12.91	13.00	12.82	12.96	863,429	-0.01(-0.07%)
Apr 27, 2015	13.05	13.14	12.89	12.97	829,741	-0.08(-0.63%)
Apr 24, 2015	13.02	13.09	12.96	13.05	910,945	+0.04(+0.30%)
Apr 23, 2015	12.99	13.03	12.90	13.01	795,965	+0.01(+0.07%)
Apr 22, 2015	12.93	13.00	12.83	13.00	1,179,948	+0.05(+0.41%)
Apr 21, 2015	12.84	12.95	12.79	12.95	1,483,473	+0.16(+1.25%)
Apr 20, 2015	12.78	12.88	12.73	12.79	881,021	+0.05(+0.42%)
Apr 17, 2015	12.74	12.88	12.65	12.73	2,419,326	-0.07(-0.57%)
Apr 16, 2015	12.73	12.86	12.63	12.81	1,112,812	+0.02(+0.19%)
Apr 15, 2015	12.95	12.98	12.77	12.78	1,721,287	-0.21(-1.60%)
Apr 14, 2015	13.00	13.05	12.95	12.99	1,165,840	+0.04(+0.30%)
Apr 13, 2015	13.00	13.01	12.94	12.95	853,828	-0.03(-0.22%)
Apr 10, 2015	13.10	13.18	12.94	12.98	1,770,553	-0.01(-0.11%)
Apr 09, 2015	13.29	13.29	12.98	13.00	1,849,724	-0.31(-2.33%)
Apr 08, 2015	13.36	13.44	13.30	13.30	1,187,775	-0.06(-0.47%)
Apr 07, 2015	13.64	13.64	13.33	13.37	1,378,305	-0.31(-2.27%)
Apr 06, 2015	13.57	13.74	13.52	13.68	1,004,163	+0.15(+1.11%)
Apr 02, 2015	13.50	13.53	13.53	13.53	1,571,942	+0.05(+0.39%)
Apr 01, 2015	13.39	13.52	13.28	13.47	1,399,444	+0.03(+0.22%)
Mar 31, 2015	13.50	13.55	13.39	13.45	1,843,051	-0.06(-0.47%)
Mar 30, 2015	13.30	13.53	13.30	13.51	1,509,643	+0.25(+1.86%)
Mar 27, 2015	13.25	13.31	13.16	13.26	1,102,969	+0.04(+0.33%)
Mar 26, 2015	13.26	13.34	13.16	13.22	889,792	-0.07(-0.51%)
Mar 25, 2015	13.53	13.56	13.23	13.29	1,217,212	-0.21(-1.58%)
Mar 24, 2015	13.57	13.59	13.46	13.50	1,065,815	-0.08(-0.61%)
Mar 23, 2015	13.61	13.75	13.52	13.58	1,056,596	-0.02(-0.18%)
Mar 20, 2015	13.21	13.65	13.15	13.60	3,150,585	+0.44(+3.31%)
Mar 19, 2015	13.09	13.23	13.05	13.17	2,179,628	+0.03(+0.26%)
Mar 18, 2015	12.88	13.18	12.68	13.14	1,909,600	+0.27(+2.11%)
Mar 17, 2015	12.92	12.99	12.83	12.86	1,926,869	-0.06(-0.45%)
Mar 16, 2015	12.91	13.10	12.91	12.92	946,380	+0.08(+0.64%)
Mar 13, 2015	12.94	12.96	12.71	12.84	1,690,823	-0.10(-0.75%)
Mar 12, 2015	12.83	13.00	12.76	12.94	1,357,110	+0.18(+1.44%)
Mar 11, 2015	12.78	12.84	12.62	12.75	1,573,432	-0.03(-0.26%)
Mar 10, 2015	12.75	12.88	12.70	12.79	1,365,092	+0.00(+0.00%)
Mar 09, 2015	12.69	12.85	12.68	12.79	1,219,534	+0.16(+1.30%)
Mar 06, 2015	13.19	13.19	12.60	12.62	1,977,614	-0.71(-5.34%)
Mar 05, 2015	13.41	13.50	13.31	13.33	675,334	-0.02(-0.18%)
Mar 04, 2015	13.45	13.46	13.30	13.36	1,080,838	-0.11(-0.79%)
Mar 03, 2015	13.60	13.73	13.38	13.46	2,022,553	-0.20(-1.45%)
Mar 02, 2015	13.83	13.99	13.64	13.66	1,946,095	-0.15(-1.09%)
Feb 27, 2015	13.74	13.84	13.59	13.81	1,320,157	+0.10(+0.71%)
Feb 26, 2015	13.90	13.90	13.67	13.72	1,257,370	-0.20(-1.46%)
Feb 25, 2015	13.90	14.11	13.87	13.92	1,269,159	+0.05(+0.38%)
Feb 24, 2015	14.06	14.06	13.77	13.87	2,237,801	-0.30(-2.12%)
Feb 23, 2015	14.09	14.18	14.01	14.17	1,513,060	+0.09(+0.65%)
Feb 20, 2015	13.94	14.18	13.86	14.07	1,194,812	+0.16(+1.18%)
Feb 19, 2015	14.17	14.17	13.87	13.91	1,784,035	-0.26(-1.81%)
Feb 18, 2015	13.91	14.17	13.74	14.17	1,760,342	+0.27(+1.95%)
Feb 17, 2015	13.90	14.04	13.76	13.90	1,691,921	+0.01(+0.07%)
Feb 13, 2015	13.92	13.89	13.89	13.89	1,532,478	-0.04(-0.28%)
Feb 12, 2015	13.92	14.00	13.80	13.92	1,387,536	+0.06(+0.42%)
Feb 11, 2015	13.95	14.06	13.74	13.87	1,196,091	-0.06(-0.41%)
Feb 10, 2015	13.85	13.96	13.69	13.92	1,557,607	+0.08(+0.59%)
Feb 09, 2015	13.88	14.01	13.79	13.84	1,309,173	-0.04(-0.28%)
Feb 06, 2015	14.42	14.43	13.82	13.88	1,215,577	-0.58(-4.04%)
Feb 05, 2015	14.30	14.48	14.23	14.46	809,578	+0.18(+1.24%)
Feb 04, 2015	14.37	14.39	14.18	14.29	1,110,798	-0.16(-1.09%)
Feb 03, 2015	14.36	14.46	14.23	14.45	837,880	+0.06(+0.43%)