Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.41	23.09	22.38	22.98	5,552,051	+0.59(+2.62%)
Jul 28, 2022	22.04	22.45	21.40	22.39	5,633,077	+0.37(+1.67%)
Jul 27, 2022	21.45	22.17	21.42	22.03	7,048,643	+0.54(+2.53%)
Jul 26, 2022	21.34	21.82	21.17	21.48	7,955,603	+0.13(+0.61%)
Jul 25, 2022	21.32	21.47	21.15	21.35	6,279,705	+0.03(+0.12%)
Jul 22, 2022	21.74	22.48	21.18	21.32	14,931,790	-0.13(-0.61%)
Jul 21, 2022	21.45	21.58	20.38	21.46	34,634,992	+4.41(+25.89%)
Jul 20, 2022	17.11	17.47	16.82	17.04	41,542,280	-0.08(-0.49%)
Jul 19, 2022	17.29	17.38	16.80	17.13	13,121,623	-0.01(-0.04%)
Jul 18, 2022	17.41	17.76	16.92	17.14	12,447,155	-0.15(-0.85%)
Jul 15, 2022	17.51	17.56	16.41	17.28	62,186,940	+0.02(+0.12%)
Jul 14, 2022	17.30	17.92	17.17	17.26	19,916,064	-0.27(-1.52%)
Jul 13, 2022	17.30	17.63	17.30	17.53	9,125,733	-0.12(-0.68%)
Jul 12, 2022	17.82	18.05	17.49	17.65	6,559,671	-0.22(-1.25%)
Jul 11, 2022	18.13	18.13	17.74	17.87	7,738,118	-0.22(-1.24%)
Jul 08, 2022	18.38	18.61	18.08	18.10	7,116,174	-0.20(-1.07%)
Jul 07, 2022	18.25	18.36	18.01	18.29	10,900,125	-0.04(-0.19%)
Jul 06, 2022	18.54	18.82	18.22	18.33	8,653,572	-0.24(-1.28%)
Jul 05, 2022	19.47	19.51	17.87	18.57	11,567,846	-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.