HR: Historical Prices for HEALTHCARE RLTY TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.75	21.75	21.50	21.50	324,700	21.50
24-Nov-09	21.70	21.76	21.49	21.64	472,300	21.64
23-Nov-09	21.94	22.20	21.60	21.74	562,900	21.74
20-Nov-09	21.38	21.73	21.37	21.58	456,900	21.58
19-Nov-09	21.68	21.75	21.48	21.54	741,600	21.54
18-Nov-09	21.80	21.92	21.44	21.88	815,400	21.88
18-Nov-09	$ 0.385 Dividend
17-Nov-09	22.09	22.55	21.96	22.01	919,300	21.63
16-Nov-09	21.57	22.36	21.49	22.17	834,600	21.78
13-Nov-09	21.26	21.39	20.97	21.36	701,400	20.99
12-Nov-09	21.24	21.49	21.06	21.11	927,000	20.74
11-Nov-09	21.21	21.45	20.89	21.29	609,700	20.92
10-Nov-09	20.78	21.12	20.14	21.00	782,900	20.63
9-Nov-09	20.23	20.96	20.10	20.89	961,900	20.52
6-Nov-09	19.89	20.23	19.75	19.98	843,400	19.63
5-Nov-09	20.34	20.34	19.85	20.17	955,000	19.82
4-Nov-09	20.77	20.89	19.98	20.02	1,030,200	19.67
3-Nov-09	20.05	20.68	20.02	20.66	1,303,300	20.30
2-Nov-09	20.96	21.40	20.08	20.22	1,617,100	19.87
30-Oct-09	20.93	21.20	20.51	20.83	1,153,500	20.47
29-Oct-09	20.74	21.47	20.55	21.29	945,500	20.92
28-Oct-09	20.91	21.20	20.35	20.38	792,900	20.02
27-Oct-09	21.06	21.32	20.81	20.97	678,100	20.60
26-Oct-09	20.93	21.43	20.86	20.95	714,700	20.58
23-Oct-09	21.22	21.30	20.66	20.84	782,900	20.48
22-Oct-09	20.94	21.20	20.53	21.17	887,400	20.80
21-Oct-09	21.39	21.77	20.87	20.93	655,700	20.56
20-Oct-09	21.71	21.71	21.25	21.42	483,900	21.05
19-Oct-09	21.54	21.95	21.31	21.77	517,000	21.39
16-Oct-09	21.48	21.65	21.08	21.37	662,800	21.00
15-Oct-09	21.55	21.84	21.50	21.71	418,000	21.33
14-Oct-09	21.40	21.87	21.16	21.76	507,300	21.38
13-Oct-09	21.35	21.43	20.88	21.14	439,900	20.77
12-Oct-09	21.60	21.65	21.29	21.45	218,300	21.07
9-Oct-09	21.18	21.49	20.91	21.48	652,800	21.10
8-Oct-09	21.09	21.37	20.98	21.14	857,500	20.77
7-Oct-09	20.62	20.88	20.36	20.82	333,400	20.46
6-Oct-09	21.06	21.34	20.38	20.67	543,600	20.31
5-Oct-09	20.50	20.91	20.33	20.85	729,600	20.49
2-Oct-09	20.04	20.90	19.85	20.52	745,100	20.16
1-Oct-09	20.96	21.14	20.17	20.30	910,100	19.94
30-Sep-09	21.31	21.47	20.84	21.13	755,900	20.76
29-Sep-09	21.65	21.82	21.19	21.25	457,900	20.88
28-Sep-09	21.23	21.74	21.02	21.69	888,000	21.31
25-Sep-09	21.12	21.44	20.87	21.13	388,500	20.76
24-Sep-09	21.73	21.84	20.89	21.27	735,100	20.90
23-Sep-09	22.58	22.59	21.56	21.61	620,500	21.23
22-Sep-09	21.99	22.44	21.87	22.41	601,700	22.02
21-Sep-09	21.83	22.09	21.69	21.83	504,200	21.45
18-Sep-09	22.34	22.49	21.82	22.06	914,800	21.67
17-Sep-09	22.51	23.26	21.94	22.21	956,700	21.82
16-Sep-09	22.29	22.60	22.13	22.50	908,400	22.11
15-Sep-09	21.99	22.63	21.78	22.13	1,255,800	21.74
14-Sep-09	21.42	22.16	21.33	22.12	451,900	21.73
11-Sep-09	21.67	21.86	21.34	21.64	492,300	21.26
10-Sep-09	21.44	21.71	21.03	21.70	590,300	21.32
9-Sep-09	20.94	21.53	20.76	21.52	547,200	21.14
8-Sep-09	20.61	21.01	20.42	21.01	661,300	20.64
4-Sep-09	20.09	20.46	19.70	20.43	942,700	20.07
3-Sep-09	19.87	20.11	19.55	20.09	734,100	19.74
2-Sep-09	20.28	20.38	19.76	19.79	1,076,800	19.44
1-Sep-09	21.57	21.57	20.38	20.38	1,292,200	20.02
31-Aug-09	21.69	21.90	21.48	21.65	660,800	21.27
28-Aug-09	21.87	22.12	21.65	21.98	674,400	21.60
27-Aug-09	21.36	21.81	21.02	21.76	791,200	21.38
26-Aug-09	21.24	21.46	21.03	21.41	779,800	21.04
25-Aug-09	21.14	21.54	21.14	21.24	658,300	20.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions