Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.21 +0.27 (+1.90%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.54 17.74 17.33 17.55 2,364,209 -0.01(-0.05%)
Dec 29, 2022 17.45 17.64 17.36 17.56 1,786,377 +0.19(+1.10%)
Dec 28, 2022 17.64 17.84 17.34 17.37 2,994,229 -0.19(-1.09%)
Dec 27, 2022 17.16 17.60 17.04 17.56 2,186,492 +0.43(+2.50%)
Dec 23, 2022 16.92 17.15 16.82 17.13 1,571,094 +0.17(+1.02%)
Dec 22, 2022 16.87 16.99 16.62 16.96 3,300,175 -0.05(-0.27%)
Dec 21, 2022 16.85 17.26 16.85 17.01 3,155,225 +0.25(+1.52%)
Dec 20, 2022 16.71 16.89 16.54 16.75 2,717,258 -0.08(-0.49%)
Dec 19, 2022 17.26 17.29 16.67 16.83 2,737,294 -0.42(-2.43%)
Dec 16, 2022 17.50 17.62 17.02 17.25 8,990,006 -0.53(-2.97%)
Dec 15, 2022 17.53 17.84 17.42 17.78 2,547,445 +0.07(+0.41%)
Dec 14, 2022 17.82 18.18 17.64 17.71 2,358,255 -0.27(-1.52%)
Dec 13, 2022 18.27 18.46 17.76 17.98 3,037,129 +0.19(+1.08%)
Dec 12, 2022 18.08 18.10 17.45 17.79 2,011,308 -0.15(-0.81%)
Dec 09, 2022 18.04 18.13 17.89 17.94 1,763,943 -0.15(-0.81%)
Dec 08, 2022 17.97 18.17 17.91 18.08 5,239,136 +0.11(+0.61%)
Dec 07, 2022 17.75 18.11 17.75 17.97 2,473,012 +0.08(+0.46%)
Dec 06, 2022 18.13 18.14 17.62 17.89 3,581,629 -0.20(-1.11%)
Dec 05, 2022 18.44 18.44 18.03 18.09 2,386,641 -0.52(-2.79%)
Dec 02, 2022 18.35 18.67 18.22 18.61 3,173,947 +0.12(+0.64%)
Dec 01, 2022 18.80 18.92 18.32 18.49 3,234,174 -0.21(-1.12%)
Nov 30, 2022 18.11 18.75 18.03 18.70 5,054,153 +0.55(+3.01%)
Nov 29, 2022 17.71 18.20 17.66 18.15 2,404,615 +0.51(+2.89%)
Nov 28, 2022 17.75 17.94 17.59 17.64 2,560,774 -0.28(-1.57%)
Nov 25, 2022 17.86 18.00 17.84 17.93 795,403 +0.07(+0.41%)
Nov 23, 2022 17.90 18.03 17.76 17.85 2,176,982 -0.10(-0.56%)
Nov 22, 2022 17.89 18.10 17.82 17.95 2,563,010 +0.14(+0.77%)
Nov 21, 2022 17.70 17.86 17.58 17.82 1,821,488 +0.12(+0.67%)
Nov 18, 2022 17.73 17.77 17.44 17.70 3,655,691 +0.24(+1.36%)
Nov 17, 2022 17.38 17.48 17.18 17.46 3,939,078 -0.23(-1.29%)
Nov 16, 2022 17.98 18.01 17.62 17.69 3,081,551 -0.39(-2.17%)
Nov 15, 2022 18.04 18.27 17.88 18.08 2,536,407 +0.19(+1.07%)
Nov 14, 2022 18.28 18.32 17.88 17.89 3,257,050 -0.46(-2.53%)
Nov 11, 2022 18.49 18.72 18.26 18.36 3,592,989 -0.22(-1.21%)
Nov 10, 2022 17.67 18.64 17.63 18.58 3,947,159 +1.34(+7.75%)
Nov 09, 2022 17.66 17.99 17.17 17.24 4,161,928 -0.31(-1.79%)
Nov 08, 2022 17.68 17.91 17.48 17.56 3,866,203 -0.17(-0.96%)
Nov 07, 2022 18.19 18.33 17.67 17.73 3,302,808 -0.42(-2.32%)
Nov 04, 2022 17.97 18.41 17.81 18.15 3,718,938 +0.32(+1.81%)
Nov 03, 2022 17.69 17.99 17.39 17.83 3,823,151 +0.01(+0.05%)
Nov 02, 2022 18.14 18.30 17.74 17.82 5,003,997 -0.43(-2.36%)
Nov 01, 2022 18.43 18.43 18.00 18.25 1,869,708 +0.01(+0.05%)
Oct 31, 2022 18.27 18.46 18.15 18.24 2,503,293 -0.20(-1.07%)
Oct 28, 2022 18.01 18.45 17.93 18.44 1,814,593 +0.38(+2.09%)
Oct 27, 2022 17.81 18.17 17.74 18.06 2,366,045 +0.38(+2.13%)
Oct 26, 2022 17.69 17.85 17.48 17.68 1,824,151 +0.09(+0.51%)
Oct 25, 2022 17.02 17.67 16.96 17.59 2,189,979 +0.65(+3.81%)
Oct 24, 2022 17.10 17.20 16.75 16.95 2,459,890 -0.03(-0.16%)
Oct 21, 2022 16.73 16.98 16.51 16.97 3,633,789 +0.16(+0.96%)
Oct 20, 2022 17.07 17.24 16.73 16.81 3,050,909 -0.25(-1.47%)
Oct 19, 2022 17.45 17.53 16.99 17.06 2,575,655 -0.62(-3.50%)
Oct 18, 2022 17.84 18.08 17.55 17.68 3,298,980 +0.09(+0.51%)
Oct 17, 2022 17.40 17.85 17.34 17.59 2,554,198 +0.49(+2.89%)
Oct 14, 2022 17.65 17.76 16.98 17.10 3,069,265 -0.34(-1.95%)
Oct 13, 2022 16.95 17.55 16.87 17.44 3,558,524 +0.22(+1.30%)
Oct 12, 2022 17.35 17.48 17.08 17.22 3,654,556 -0.23(-1.34%)
Oct 11, 2022 17.28 17.52 17.02 17.45 4,805,848 +0.10(+0.57%)
Oct 10, 2022 17.65 17.90 17.34 17.35 2,152,927 -0.24(-1.38%)
Oct 07, 2022 17.90 18.01 17.42 17.59 2,938,806 -0.46(-2.54%)
Oct 06, 2022 18.72 18.81 18.02 18.05 3,762,007 -0.76(-4.05%)
Oct 05, 2022 19.04 19.10 18.44 18.81 4,530,946 -0.39(-2.01%)
Oct 04, 2022 19.20 19.49 19.03 19.20 4,367,062 +0.14(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.