Skip to main content

Healthcare Realty Trust Incorporated Common Stock (NY:HR)

15.86 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.75 15.89 15.44 15.86 3,895,912 +0.10(+0.63%)
Jun 27, 2025 15.58 15.88 15.45 15.76 6,949,016 +0.21(+1.35%)
Jun 26, 2025 15.68 15.90 15.43 15.55 7,088,111 -0.06(-0.38%)
Jun 25, 2025 15.40 15.65 15.23 15.61 4,415,674 +0.10(+0.64%)
Jun 24, 2025 15.43 15.70 15.38 15.51 3,567,030 +0.03(+0.19%)
Jun 23, 2025 15.18 15.54 15.17 15.48 2,777,988 +0.30(+1.98%)
Jun 20, 2025 15.12 15.23 15.04 15.18 6,452,714 +0.13(+0.86%)
Jun 18, 2025 14.98 15.19 14.92 15.05 2,782,402 +0.13(+0.87%)
Jun 17, 2025 14.88 14.96 14.69 14.92 2,391,756 +0.04(+0.27%)
Jun 16, 2025 14.96 15.08 14.85 14.88 2,922,108 -0.06(-0.40%)
Jun 13, 2025 14.78 15.10 14.78 14.94 4,806,869 +0.03(+0.20%)
Jun 12, 2025 14.73 14.97 14.65 14.91 4,666,957 +0.18(+1.22%)
Jun 11, 2025 14.83 14.91 14.62 14.73 2,763,509 -0.02(-0.14%)
Jun 10, 2025 14.55 14.99 14.46 14.75 6,354,822 +0.23(+1.58%)
Jun 09, 2025 14.32 14.57 14.19 14.52 5,116,027 +0.07(+0.48%)
Jun 06, 2025 14.27 14.62 14.21 14.45 5,877,484 +0.27(+1.90%)
Jun 05, 2025 14.24 14.27 14.09 14.18 1,507,205 -0.06(-0.42%)
Jun 04, 2025 14.28 14.38 14.22 14.24 2,673,712 -0.02(-0.14%)
Jun 03, 2025 14.33 14.36 14.12 14.26 2,522,358 -0.10(-0.70%)
Jun 02, 2025 14.34 14.41 14.25 14.36 2,261,048 -0.14(-0.97%)
May 30, 2025 14.46 14.55 14.37 14.50 3,406,667 -0.04(-0.28%)
May 29, 2025 14.46 14.59 14.38 14.54 1,772,888 +0.11(+0.76%)
May 28, 2025 14.52 14.57 14.30 14.43 2,060,121 -0.13(-0.89%)
May 27, 2025 14.49 14.59 14.27 14.56 2,658,039 +0.21(+1.46%)
May 23, 2025 14.30 14.42 14.24 14.35 1,926,932 +0.02(+0.14%)
May 22, 2025 14.35 14.44 14.24 14.33 2,545,899 -0.03(-0.21%)
May 21, 2025 14.90 15.01 14.36 14.36 2,199,560 -0.61(-4.07%)
May 20, 2025 15.14 15.16 14.95 14.97 2,564,872 -0.16(-1.06%)
May 19, 2025 14.86 15.14 14.84 15.13 2,470,479 +0.12(+0.80%)
May 16, 2025 14.78 15.04 14.75 15.01 2,720,461 +0.22(+1.49%)
May 15, 2025 14.56 14.84 14.56 14.79 2,712,291 +0.24(+1.65%)
May 14, 2025 14.65 14.67 14.45 14.55 2,809,937 -0.16(-1.09%)
May 13, 2025 15.00 15.00 14.66 14.71 3,746,406 -0.23(-1.54%)
May 12, 2025 15.01 15.19 14.85 14.94 4,148,015 -0.41(-2.67%)
May 09, 2025 15.37 15.50 15.27 15.35 2,384,761 +0.03(+0.20%)
May 08, 2025 15.30 15.38 15.11 15.32 2,441,730 +0.11(+0.72%)
May 07, 2025 15.24 15.33 15.12 15.21 2,990,214 +0.02(+0.13%)
May 06, 2025 15.05 15.32 15.00 15.19 3,201,648 +0.13(+0.86%)
May 05, 2025 15.14 15.17 14.92 15.06 3,515,667 -0.15(-0.99%)
May 02, 2025 15.99 15.99 14.99 15.21 6,866,961 -0.68(-4.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.