Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.87 -0.19 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.87	19.25	18.81	19.22	2,746,947	+0.38(+2.04%)
Jan 30, 2023	19.09	19.26	18.78	18.83	1,867,357	-0.38(-2.00%)
Jan 27, 2023	18.87	19.24	18.84	19.22	2,047,510	+0.32(+1.70%)
Jan 26, 2023	18.90	18.98	18.61	18.89	3,328,747	+0.05(+0.28%)
Jan 25, 2023	19.06	19.15	18.71	18.84	3,113,651	-0.29(-1.54%)
Jan 24, 2023	19.20	19.42	19.11	19.14	2,929,351	-0.14(-0.74%)
Jan 23, 2023	18.89	19.33	18.80	19.28	2,918,466	+0.42(+2.22%)
Jan 20, 2023	18.61	18.89	18.57	18.86	2,541,140	+0.21(+1.10%)
Jan 19, 2023	18.59	18.71	18.47	18.65	2,507,374	-0.02(-0.10%)
Jan 18, 2023	18.76	18.88	18.54	18.67	2,991,837	-0.09(-0.48%)
Jan 17, 2023	18.41	18.77	18.36	18.76	2,852,638	+0.33(+1.79%)
Jan 13, 2023	18.64	18.78	18.41	18.43	2,803,054	-0.38(-2.04%)
Jan 12, 2023	18.73	18.94	18.48	18.81	2,949,659	+0.12(+0.67%)
Jan 11, 2023	18.45	18.74	18.38	18.69	3,051,485	+0.38(+2.10%)
Jan 10, 2023	18.42	18.53	18.13	18.31	4,823,728	-0.23(-1.25%)
Jan 09, 2023	18.44	18.75	18.40	18.54	3,486,101	+0.01(+0.05%)
Jan 06, 2023	18.23	18.56	18.16	18.53	2,680,389	+0.45(+2.47%)
Jan 05, 2023	17.85	18.15	17.65	18.08	4,779,724	+0.04(+0.25%)
Jan 04, 2023	17.72	18.17	17.70	18.04	2,955,097	+0.48(+2.74%)

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.