Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.96 +0.09 (+0.57%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.37	18.56	17.96	18.02	2,269,718	-0.46(-2.48%)
Nov 27, 2020	18.72	18.76	18.32	18.48	445,634	-0.27(-1.43%)
Nov 25, 2020	18.57	18.80	18.48	18.75	1,513,060	+0.15(+0.79%)
Nov 24, 2020	18.66	19.03	18.57	18.60	2,106,182	+0.12(+0.63%)
Nov 23, 2020	18.75	18.95	18.45	18.48	1,986,568	-0.21(-1.11%)
Nov 20, 2020	18.82	18.83	18.49	18.69	4,208,803	-0.23(-1.19%)
Nov 19, 2020	18.69	18.95	18.48	18.92	1,046,695	+0.16(+0.85%)
Nov 18, 2020	19.39	19.42	18.73	18.76	1,341,255	-0.64(-3.28%)
Nov 17, 2020	19.50	19.56	19.19	19.39	1,406,381	-0.31(-1.58%)
Nov 16, 2020	20.02	20.18	19.41	19.70	1,197,128	+0.09(+0.44%)
Nov 13, 2020	19.14	19.64	19.14	19.62	1,480,808	+0.58(+3.05%)
Nov 12, 2020	19.32	19.32	18.76	19.04	1,798,241	-0.24(-1.26%)
Nov 11, 2020	19.29	19.36	18.86	19.28	1,689,779	+0.03(+0.16%)
Nov 10, 2020	18.75	19.31	18.60	19.25	1,738,869	+0.62(+3.35%)
Nov 09, 2020	19.70	20.58	18.62	18.63	3,230,700	+0.17(+0.92%)
Nov 06, 2020	18.52	18.79	18.37	18.46	1,338,034	-0.02(-0.10%)
Nov 05, 2020	18.13	18.77	18.00	18.48	2,230,110	+0.48(+2.66%)
Nov 04, 2020	18.01	18.21	17.65	18.00	1,295,109	-0.02(-0.10%)
Nov 03, 2020	17.45	18.13	17.41	18.02	1,949,349	+0.81(+4.71%)

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.