Healthcare Realty Trust Inc. (NY: HR )

21.91 -0.41 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 22.13 22.49 21.69 21.91 2,846,768 -0.41(-1.84%)
Sep 22, 2022 22.51 22.55 22.21 22.32 2,450,127 -0.37(-1.63%)
Sep 21, 2022 23.27 23.70 22.68 22.69 1,872,523 -0.38(-1.65%)
Sep 20, 2022 23.16 23.29 22.92 23.07 3,484,414 -0.24(-1.03%)
Sep 19, 2022 23.03 23.33 22.78 23.31 2,198,127 +0.20(+0.87%)
Sep 16, 2022 22.95 23.19 22.45 23.11 6,903,998 +0.13(+0.57%)
Sep 15, 2022 23.45 23.67 22.96 22.98 2,266,062 -0.53(-2.25%)
Sep 14, 2022 23.88 24.11 23.32 23.51 3,292,659 -0.70(-2.89%)
Sep 13, 2022 24.82 24.97 24.21 24.21 2,252,300 -0.94(-3.74%)
Sep 12, 2022 24.74 25.28 24.72 25.15 2,361,271 +0.54(+2.19%)
Sep 09, 2022 24.53 24.72 24.32 24.61 2,468,047 +0.27(+1.11%)
Sep 08, 2022 24.48 24.58 24.10 24.34 3,194,451 -0.20(-0.81%)
Sep 07, 2022 23.81 24.57 23.79 24.54 2,123,314 +0.75(+3.15%)
Sep 06, 2022 24.09 24.11 23.55 23.79 2,387,113 -0.18(-0.75%)
Sep 02, 2022 24.40 24.49 23.93 23.97 2,814,309 -0.17(-0.70%)
Sep 01, 2022 24.23 24.39 23.74 24.14 4,253,577 -0.18(-0.74%)
Aug 31, 2022 24.76 24.81 23.93 24.32 5,813,083 -0.47(-1.90%)
Aug 30, 2022 25.33 25.33 24.77 24.79 2,138,951 -0.49(-1.94%)
Aug 29, 2022 25.23 25.41 24.95 25.28 1,492,745 -0.04(-0.16%)
Aug 26, 2022 25.94 25.95 25.25 25.32 2,223,764 -0.62(-2.39%)
Aug 25, 2022 25.85 26.11 25.85 25.94 2,232,332 +0.12(+0.46%)
Aug 24, 2022 25.61 25.97 25.52 25.82 2,928,822 +0.07(+0.27%)
Aug 23, 2022 26.18 26.29 25.68 25.75 2,613,585 -0.55(-2.09%)
Aug 22, 2022 26.52 26.61 26.10 26.30 4,971,841 -0.39(-1.46%)
Aug 19, 2022 26.61 26.74 26.46 26.69 2,476,181 +0.04(+0.15%)
Aug 18, 2022 26.64 26.72 26.43 26.65 1,884,635 -0.02(-0.07%)
Aug 17, 2022 26.42 26.85 26.39 26.67 1,767,909 +0.09(+0.34%)
Aug 16, 2022 26.77 26.82 26.48 26.58 2,753,403 -0.26(-0.97%)
Aug 15, 2022 26.41 26.95 26.33 26.84 3,259,693 +0.50(+1.90%)
Aug 12, 2022 25.98 26.39 25.95 26.34 3,715,835 +0.27(+1.04%)
Aug 11, 2022 26.55 26.64 26.02 26.07 6,668,167 -0.20(-0.76%)
Aug 10, 2022 26.05 26.40 25.92 26.27 4,569,086 +0.41(+1.59%)
Aug 09, 2022 25.28 26.12 25.27 25.86 3,992,674 +0.51(+2.01%)
Aug 08, 2022 25.22 25.50 25.16 25.35 3,432,026 +0.23(+0.92%)
Aug 05, 2022 25.06 25.28 24.84 25.12 2,880,963 -0.10(-0.40%)
Aug 04, 2022 25.25 25.95 25.10 25.22 4,285,138 -0.10(-0.39%)
Aug 03, 2022 25.67 26.05 25.22 25.32 5,359,976 -0.38(-1.48%)
Aug 02, 2022 26.27 26.38 25.68 25.70 3,961,717 -0.52(-1.98%)
Aug 01, 2022 26.08 26.38 25.96 26.22 3,895,572 -0.03(-0.11%)
Jul 29, 2022 25.60 26.38 25.56 26.25 4,860,329 +0.67(+2.62%)
Jul 28, 2022 25.18 25.65 24.45 25.58 4,931,260 +0.42(+1.67%)
Jul 27, 2022 24.50 25.33 24.47 25.16 6,170,463 +0.62(+2.53%)
Jul 26, 2022 24.38 24.93 24.18 24.54 6,964,426 +0.15(+0.62%)
Jul 25, 2022 24.36 24.52 24.16 24.39 5,497,326 +0.03(+0.12%)
Jul 22, 2022 24.83 25.68 24.19 24.36 13,071,460 -0.15(-0.61%)
Jul 21, 2022 24.50 24.65 23.28 24.51 30,319,868 +0.22(+0.91%)
Jul 20, 2022 24.38 24.89 23.97 24.29 29,150,166 -0.12(-0.49%)
Jul 19, 2022 24.64 24.77 23.94 24.41 9,207,426 -0.01(-0.04%)
Jul 18, 2022 24.81 25.30 24.11 24.42 8,734,153 -0.21(-0.85%)
Jul 15, 2022 24.96 25.02 23.39 24.63 43,636,496 +0.03(+0.12%)
Jul 14, 2022 24.66 25.54 24.46 24.60 13,975,077 -0.38(-1.52%)
Jul 13, 2022 24.65 25.12 24.65 24.98 6,403,515 -0.20(-0.79%)
Jul 12, 2022 25.42 25.75 24.96 25.18 4,597,612 -0.32(-1.25%)
Jul 11, 2022 25.87 25.87 25.30 25.50 5,423,575 -0.32(-1.24%)
Jul 08, 2022 26.23 26.55 25.79 25.82 4,987,660 -0.28(-1.07%)
Jul 07, 2022 26.04 26.20 25.69 26.10 7,639,796 -0.05(-0.19%)
Jul 06, 2022 26.45 26.85 25.99 26.15 6,065,208 -0.34(-1.28%)
Jul 05, 2022 27.78 27.83 25.49 26.49 8,107,795 -1.37(-4.92%)
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.