Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.14 +0.11 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	14.07	14.22	14.00	14.14	3,602,248	+0.11(+0.78%)
Apr 25, 2024	14.28	14.37	13.94	14.03	4,020,587	-0.35(-2.43%)
Apr 24, 2024	14.22	14.39	14.05	14.38	4,604,493	+0.00(+0.00%)
Apr 23, 2024	14.16	14.55	14.16	14.38	3,434,344	+0.15(+1.05%)
Apr 22, 2024	13.95	14.25	13.86	14.23	3,841,762	+0.27(+1.93%)
Apr 19, 2024	13.80	14.03	13.74	13.96	2,211,463	+0.17(+1.23%)
Apr 18, 2024	13.80	13.89	13.68	13.79	2,542,357	+0.06(+0.44%)
Apr 17, 2024	13.72	13.84	13.64	13.73	2,434,496	+0.03(+0.22%)
Apr 16, 2024	13.80	13.93	13.66	13.70	3,560,076	-0.19(-1.37%)
Apr 15, 2024	14.12	14.13	13.70	13.89	3,127,262	-0.22(-1.56%)
Apr 12, 2024	14.19	14.20	14.04	14.11	2,848,232	-0.08(-0.56%)
Apr 11, 2024	14.19	14.41	14.00	14.19	3,122,239	+0.14(+1.00%)
Apr 10, 2024	13.99	14.18	13.89	14.05	3,635,256	-0.54(-3.70%)
Apr 09, 2024	14.23	14.62	14.15	14.59	3,919,073	+0.46(+3.26%)
Apr 08, 2024	13.92	14.17	13.87	14.13	1,710,836	+0.26(+1.87%)
Apr 05, 2024	13.78	13.96	13.66	13.87	1,832,617	-0.05(-0.36%)
Apr 04, 2024	14.00	14.27	13.85	13.92	2,572,025	+0.08(+0.58%)
Apr 03, 2024	13.85	14.02	13.78	13.84	2,499,155	-0.10(-0.72%)
Apr 02, 2024	13.99	14.00	13.71	13.94	3,478,595	-0.17(-1.20%)

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.