Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

13.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.22 19.38 18.90 18.94 5,320,480 -0.41(-2.10%)
Apr 28, 2022 19.10 19.43 18.96 19.34 2,670,324 +0.34(+1.77%)
Apr 27, 2022 19.66 19.71 19.01 19.01 4,744,411 -0.61(-3.10%)
Apr 26, 2022 19.58 19.82 19.46 19.62 6,419,273 +0.12(+0.61%)
Apr 25, 2022 19.51 19.64 19.18 19.50 7,306,025 -0.04(-0.18%)
Apr 22, 2022 19.80 19.89 19.38 19.53 6,334,145 -0.38(-1.90%)
Apr 21, 2022 19.56 19.95 19.42 19.91 6,931,582 +0.46(+2.37%)
Apr 20, 2022 19.16 19.55 19.06 19.45 7,590,810 +0.31(+1.61%)
Apr 19, 2022 19.14 19.27 19.05 19.14 5,262,662 +0.13(+0.70%)
Apr 18, 2022 19.15 19.27 18.89 19.01 3,520,259 -0.24(-1.24%)
Apr 14, 2022 19.34 19.53 19.24 19.24 3,917,500 +0.02(+0.11%)
Apr 13, 2022 19.15 19.38 19.07 19.22 3,499,242 +0.10(+0.55%)
Apr 12, 2022 19.22 19.38 19.04 19.12 3,653,853 -0.10(-0.51%)
Apr 11, 2022 19.53 19.66 19.15 19.22 2,762,655 -0.29(-1.51%)
Apr 08, 2022 19.69 19.82 19.46 19.51 2,984,173 -0.14(-0.71%)
Apr 07, 2022 19.74 19.77 19.48 19.65 3,471,580 -0.11(-0.57%)
Apr 06, 2022 19.32 19.83 19.27 19.76 4,551,947 +0.41(+2.10%)
Apr 05, 2022 19.44 19.69 19.27 19.36 3,417,038 -0.18(-0.93%)
Apr 04, 2022 19.73 19.78 19.26 19.54 2,723,078 -0.17(-0.89%)
Apr 01, 2022 19.30 19.72 19.14 19.71 3,229,276 +0.72(+3.81%)
Mar 31, 2022 19.34 19.43 18.97 18.99 3,795,868 -0.24(-1.26%)
Mar 30, 2022 19.35 19.37 18.95 19.23 3,929,442 -0.26(-1.31%)
Mar 29, 2022 19.36 19.56 19.15 19.49 4,021,611 +0.36(+1.88%)
Mar 28, 2022 19.03 19.14 18.84 19.13 3,312,120 +0.08(+0.40%)
Mar 25, 2022 19.28 19.28 18.90 19.05 4,513,194 -0.09(-0.47%)
Mar 24, 2022 18.99 19.18 18.86 19.14 4,010,179 +0.15(+0.80%)
Mar 23, 2022 18.86 19.02 18.60 18.99 6,263,846 +0.08(+0.44%)
Mar 22, 2022 18.82 19.03 18.75 18.91 2,886,985 +0.21(+1.11%)
Mar 21, 2022 18.94 19.04 18.62 18.70 4,069,138 -0.22(-1.17%)
Mar 18, 2022 18.74 18.98 18.50 18.92 4,494,741 +0.23(+1.22%)
Mar 17, 2022 18.45 19.00 18.45 18.69 4,688,548 +0.13(+0.71%)
Mar 16, 2022 18.51 18.67 18.16 18.56 5,707,671 +0.15(+0.79%)
Mar 15, 2022 18.45 18.67 18.30 18.42 4,732,599 +0.12(+0.64%)
Mar 14, 2022 18.71 18.75 18.18 18.30 4,211,366 -0.23(-1.27%)
Mar 11, 2022 18.52 18.63 18.28 18.53 5,271,553 +0.08(+0.41%)
Mar 10, 2022 18.47 18.73 18.11 18.46 7,585,401 -0.26(-1.40%)
Mar 09, 2022 19.25 19.33 18.64 18.72 6,906,078 -0.28(-1.49%)
Mar 08, 2022 18.82 19.19 18.55 19.00 3,304,500 +0.12(+0.66%)
Mar 07, 2022 19.40 19.47 18.87 18.88 4,397,319 -0.49(-2.53%)
Mar 04, 2022 19.18 19.37 19.09 19.37 5,933,514 +0.12(+0.61%)
Mar 03, 2022 19.23 19.42 18.96 19.25 6,551,351 +0.04(+0.22%)
Mar 02, 2022 18.66 19.47 18.56 19.21 13,369,468 +0.72(+3.89%)
Mar 01, 2022 18.33 18.61 17.69 18.49 18,837,812 +0.47(+2.61%)
Feb 28, 2022 18.53 18.92 17.93 18.02 26,129,870 -2.26(-11.14%)
Feb 25, 2022 20.73 20.34 19.71 20.28 5,220,333 -0.41(-2.00%)
Feb 24, 2022 20.42 20.79 20.20 20.70 1,465,730 +0.03(+0.17%)
Feb 23, 2022 21.08 21.33 20.66 20.66 1,564,232 -0.46(-2.20%)
Feb 22, 2022 20.79 21.28 20.44 21.13 1,053,126 +0.03(+0.13%)
Feb 18, 2022 21.10 0 -0.16(-0.74%)
Feb 17, 2022 21.41 21.45 21.17 21.26 1,590,974 -0.20(-0.92%)
Feb 16, 2022 21.34 21.54 21.13 21.46 1,935,145 +0.23(+1.10%)
Feb 15, 2022 21.11 21.24 20.84 21.22 1,873,453 +0.12(+0.58%)
Feb 14, 2022 20.87 21.12 20.65 21.10 3,540,642 +0.33(+1.58%)
Feb 11, 2022 20.60 20.87 20.47 20.77 1,560,593 +0.24(+1.17%)
Feb 10, 2022 20.51 20.85 20.39 20.53 2,043,782 -0.29(-1.38%)
Feb 09, 2022 20.57 20.83 20.42 20.82 1,150,748 +0.35(+1.70%)
Feb 08, 2022 20.79 20.87 20.47 20.47 1,520,288 -0.25(-1.22%)
Feb 07, 2022 20.80 20.94 20.61 20.72 2,877,695 -0.13(-0.62%)
Feb 04, 2022 20.80 21.05 20.57 20.85 1,797,805 -0.14(-0.68%)
Feb 03, 2022 21.10 20.87 21.00 1,421,442 -0.23(-1.10%)
Feb 02, 2022 20.77 21.41 20.77 21.23 3,298,694 +0.46(+2.21%)
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.