Healthcare Realty Trust Inc. (NY: HR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.33	15.49	15.25	15.36	1,301,367	-0.07(-0.46%)
Apr 28, 2016	15.38	15.55	15.38	15.43	687,339	-0.05(-0.33%)
Apr 27, 2016	15.39	15.51	15.31	15.49	770,728	+0.05(+0.30%)
Apr 26, 2016	15.36	15.53	15.32	15.44	707,412	+0.13(+0.86%)
Apr 25, 2016	15.00	15.31	15.00	15.31	551,730	+0.24(+1.62%)
Apr 22, 2016	15.00	15.17	14.94	15.06	792,007	+0.12(+0.81%)
Apr 21, 2016	15.33	15.41	14.93	14.94	1,135,689	-0.42(-2.71%)
Apr 20, 2016	15.69	15.71	15.34	15.36	1,043,305	-0.37(-2.32%)
Apr 19, 2016	15.62	15.73	15.58	15.72	512,822	+0.06(+0.36%)
Apr 18, 2016	15.59	15.67	15.42	15.67	716,640	+0.08(+0.49%)
Apr 15, 2016	15.43	15.59	15.43	15.59	859,850	+0.14(+0.92%)
Apr 14, 2016	15.47	15.48	15.39	15.45	531,470	-0.04(-0.26%)
Apr 13, 2016	15.61	15.61	15.39	15.49	1,187,510	-0.07(-0.42%)
Apr 12, 2016	15.43	15.58	15.43	15.56	659,432	+0.11(+0.72%)
Apr 11, 2016	15.45	15.55	15.44	15.45	689,714	+0.04(+0.26%)
Apr 08, 2016	15.35	15.43	15.26	15.40	1,358,182	+0.11(+0.73%)
Apr 07, 2016	15.31	15.36	15.21	15.29	1,196,700	-0.07(-0.43%)
Apr 06, 2016	15.46	15.47	15.28	15.36	1,147,332	-0.14(-0.88%)
Apr 05, 2016	15.56	15.67	15.49	15.50	1,235,528	-0.19(-1.20%)
Apr 04, 2016	15.52	15.70	15.52	15.68	1,075,055	+0.16(+1.01%)
Apr 01, 2016	15.60	15.64	15.48	15.53	1,380,240	-0.15(-0.94%)
Mar 31, 2016	15.51	15.71	15.41	15.67	1,498,141	+0.12(+0.75%)
Mar 30, 2016	15.73	15.77	15.55	15.56	745,140	-0.14(-0.91%)
Mar 29, 2016	15.25	15.72	15.25	15.70	1,608,577	+0.46(+3.00%)
Mar 28, 2016	15.18	15.29	15.12	15.24	797,705	+0.10(+0.67%)
Mar 24, 2016	15.13	15.14	15.14	15.14	1,229,419	-0.03(-0.17%)
Mar 23, 2016	15.24	15.28	15.08	15.17	1,491,657	+0.12(+0.78%)
Mar 22, 2016	14.97	15.08	14.95	15.05	1,431,666	+0.06(+0.37%)
Mar 21, 2016	15.27	15.29	14.96	14.99	1,718,299	-0.31(-2.02%)
Mar 18, 2016	15.24	15.40	15.16	15.30	4,272,824	+0.06(+0.40%)
Mar 17, 2016	15.11	15.30	15.06	15.24	1,245,272	+0.14(+0.94%)
Mar 16, 2016	14.98	15.12	14.88	15.10	629,220	+0.10(+0.68%)
Mar 15, 2016	14.89	15.07	14.89	15.00	823,425	+0.04(+0.24%)
Mar 14, 2016	15.05	15.12	14.94	14.96	943,777	-0.13(-0.87%)
Mar 11, 2016	15.01	15.17	14.93	15.10	1,435,907	+0.22(+1.50%)
Mar 10, 2016	15.01	15.05	14.76	14.87	1,392,548	-0.05(-0.31%)
Mar 09, 2016	14.86	15.08	14.85	14.92	1,560,035	+0.05(+0.31%)
Mar 08, 2016	14.83	15.00	14.81	14.87	1,552,000	+0.03(+0.17%)
Mar 07, 2016	14.92	14.98	14.73	14.85	2,047,928	-0.12(-0.81%)
Mar 04, 2016	15.20	15.21	14.97	14.97	33,230,514	-0.21(-1.40%)
Mar 03, 2016	15.08	15.18	14.99	15.18	1,126,059	+0.12(+0.81%)
Mar 02, 2016	14.97	15.07	14.91	15.06	1,365,136	+0.08(+0.54%)
Mar 01, 2016	14.77	15.00	14.77	14.98	1,191,959	+0.26(+1.76%)
Feb 29, 2016	14.56	14.85	14.54	14.72	1,913,886	+0.15(+1.04%)
Feb 26, 2016	14.65	14.73	14.53	14.57	1,510,045	-0.13(-0.90%)
Feb 25, 2016	14.62	14.78	14.62	14.70	927,494	+0.16(+1.08%)
Feb 24, 2016	14.36	14.59	14.36	14.54	1,019,871	+0.13(+0.88%)
Feb 23, 2016	14.37	14.50	14.37	14.42	1,017,500	+0.04(+0.25%)
Feb 22, 2016	14.50	14.57	14.28	14.38	1,661,881	-0.13(-0.91%)
Feb 19, 2016	14.31	14.56	14.21	14.51	923,818	+0.20(+1.42%)
Feb 18, 2016	14.23	14.45	14.15	14.31	1,728,439	+0.06(+0.43%)
Feb 17, 2016	14.36	14.65	13.96	14.25	2,531,389	-0.33(-2.26%)
Feb 16, 2016	14.38	14.62	14.19	14.58	2,053,859	+0.28(+1.95%)
Feb 12, 2016	14.18	14.30	14.30	14.30	2,492,583	+0.18(+1.28%)
Feb 11, 2016	13.88	14.20	13.81	14.12	8,328,213	+0.00(+0.00%)
Feb 10, 2016	14.03	14.33	13.98	14.12	1,402,493	+0.15(+1.04%)
Feb 09, 2016	14.14	14.26	13.94	13.97	2,535,866	-0.32(-2.21%)
Feb 08, 2016	14.35	14.50	14.04	14.29	1,914,891	-0.17(-1.15%)
Feb 05, 2016	14.64	14.69	14.45	14.45	1,563,947	-0.26(-1.74%)
Feb 04, 2016	14.59	14.75	14.52	14.71	1,443,394	+0.00(+0.00%)
Feb 03, 2016	14.55	14.81	14.44	14.71	2,398,338	+0.23(+1.56%)
Feb 02, 2016	14.62	14.73	14.45	14.48	2,309,912	-0.19(-1.27%)