Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.41	23.09	22.37	22.98	5,552,615	+0.59(+2.62%)
Jul 28, 2022	22.04	22.45	21.40	22.39	5,633,649	+0.37(+1.67%)
Jul 27, 2022	21.45	22.17	21.42	22.02	7,049,359	+0.54(+2.53%)
Jul 26, 2022	21.34	21.82	21.17	21.48	7,956,411	+0.13(+0.62%)
Jul 25, 2022	21.32	21.46	21.15	21.35	6,280,343	+0.03(+0.12%)
Jul 22, 2022	21.73	22.48	21.17	21.32	14,933,307	-0.13(-0.61%)
Jul 21, 2022	21.45	21.58	20.38	21.45	34,638,512	+4.41(+25.89%)
Jul 20, 2022	17.11	17.46	16.82	17.04	41,546,508	-0.08(-0.49%)
Jul 19, 2022	17.29	17.38	16.80	17.13	13,122,957	-0.01(-0.04%)
Jul 18, 2022	17.41	17.75	16.92	17.13	12,448,421	-0.15(-0.85%)
Jul 15, 2022	17.51	17.55	16.41	17.28	62,193,264	+0.02(+0.12%)
Jul 14, 2022	17.30	17.92	17.17	17.26	19,918,090	-0.27(-1.52%)
Jul 13, 2022	17.30	17.62	17.30	17.53	9,126,661	-0.12(-0.68%)
Jul 12, 2022	17.81	18.05	17.49	17.65	6,560,337	-0.22(-1.26%)
Jul 11, 2022	18.13	18.13	17.73	17.87	7,738,904	-0.22(-1.24%)
Jul 08, 2022	18.38	18.61	18.07	18.10	7,116,897	-0.20(-1.07%)
Jul 07, 2022	18.25	18.36	18.00	18.29	10,901,232	-0.04(-0.19%)
Jul 06, 2022	18.54	18.82	18.21	18.33	8,654,451	-0.24(-1.28%)
Jul 05, 2022	19.47	19.50	17.86	18.56	11,569,020	-0.73(-3.80%)

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.