Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.76 17.99 17.68 17.76 4,672,473 -0.09(-0.51%)
Feb 27, 2023 18.16 18.31 17.78 17.86 3,532,379 -0.07(-0.41%)
Feb 24, 2023 18.16 18.23 17.84 17.93 1,949,717 -0.44(-2.38%)
Feb 23, 2023 18.43 18.54 18.12 18.37 2,378,608 -0.01(-0.05%)
Feb 22, 2023 18.89 18.99 18.31 18.38 3,044,861 -0.43(-2.28%)
Feb 21, 2023 19.05 19.15 18.71 18.80 2,989,600 -0.29(-1.53%)
Feb 17, 2023 19.08 19.17 18.79 19.09 3,417,145 +0.04(+0.19%)
Feb 16, 2023 18.81 19.26 18.68 19.06 3,280,527 +0.07(+0.38%)
Feb 15, 2023 18.57 18.99 18.50 18.99 1,544,169 +0.26(+1.41%)
Feb 14, 2023 18.96 18.97 18.55 18.72 1,992,621 -0.22(-1.15%)
Feb 13, 2023 18.83 18.95 18.82 18.94 1,832,189 +0.09(+0.48%)
Feb 10, 2023 18.54 18.86 18.44 18.85 1,613,522 +0.23(+1.22%)
Feb 09, 2023 19.10 19.19 18.61 18.62 1,315,093 -0.44(-2.29%)
Feb 08, 2023 19.07 19.30 19.00 19.06 1,529,661 -0.13(-0.67%)
Feb 07, 2023 19.40 19.50 19.10 19.19 3,040,217 -0.34(-1.73%)
Feb 06, 2023 19.44 19.56 19.18 19.52 1,606,508 -0.15(-0.79%)
Feb 03, 2023 19.81 19.81 19.40 19.68 1,926,315 -0.32(-1.59%)
Feb 02, 2023 20.00 20.37 19.88 20.00 3,278,088 +0.18(+0.92%)
Feb 01, 2023 19.56 19.90 19.39 19.81 1,943,558 +0.20(+1.02%)
Jan 31, 2023 19.26 19.65 19.20 19.61 2,691,198 +0.39(+2.04%)
Jan 30, 2023 19.49 19.66 19.17 19.22 1,829,459 -0.39(-2.00%)
Jan 27, 2023 19.26 19.64 19.23 19.61 2,005,956 +0.33(+1.70%)
Jan 26, 2023 19.30 19.37 18.99 19.29 3,261,190 +0.05(+0.28%)
Jan 25, 2023 19.46 19.55 19.09 19.23 3,050,460 -0.30(-1.54%)
Jan 24, 2023 19.60 19.82 19.50 19.53 2,869,900 -0.15(-0.74%)
Jan 23, 2023 19.28 19.73 19.19 19.68 2,859,236 +0.43(+2.22%)
Jan 20, 2023 18.99 19.28 18.96 19.25 2,489,568 +0.21(+1.10%)
Jan 19, 2023 18.98 19.09 18.85 19.04 2,456,487 -0.02(-0.10%)
Jan 18, 2023 19.15 19.27 18.92 19.06 2,931,118 -0.09(-0.48%)
Jan 17, 2023 18.79 19.16 18.74 19.15 2,794,744 +0.34(+1.79%)
Jan 13, 2023 19.03 19.17 18.79 18.81 2,746,166 -0.39(-2.04%)
Jan 12, 2023 19.12 19.33 18.86 19.20 2,889,796 +0.13(+0.67%)
Jan 11, 2023 18.83 19.13 18.76 19.08 2,989,555 +0.39(+2.10%)
Jan 10, 2023 18.80 18.92 18.50 18.68 4,725,831 -0.24(-1.25%)
Jan 09, 2023 18.82 19.14 18.79 18.92 3,415,351 +0.01(+0.05%)
Jan 06, 2023 18.60 18.95 18.54 18.91 2,625,991 +0.46(+2.47%)
Jan 05, 2023 18.22 18.53 18.01 18.46 4,682,720 +0.05(+0.25%)
Jan 04, 2023 18.08 18.55 18.07 18.41 2,895,124 +0.49(+2.75%)
Jan 03, 2023 17.75 18.07 17.56 17.92 4,022,775 +0.36(+2.08%)
Dec 30, 2022 17.54 17.74 17.34 17.56 2,363,969 -0.01(-0.05%)
Dec 29, 2022 17.45 17.65 17.36 17.56 1,786,196 +0.19(+1.10%)
Dec 28, 2022 17.64 17.84 17.35 17.37 2,993,925 -0.19(-1.09%)
Dec 27, 2022 17.16 17.60 17.05 17.56 2,186,270 +0.43(+2.50%)
Dec 23, 2022 16.93 17.15 16.82 17.14 1,570,935 +0.17(+1.02%)
Dec 22, 2022 16.87 16.99 16.63 16.96 3,299,840 -0.05(-0.27%)
Dec 21, 2022 16.85 17.26 16.85 17.01 3,154,905 +0.26(+1.52%)
Dec 20, 2022 16.71 16.89 16.54 16.75 2,716,982 -0.08(-0.49%)
Dec 19, 2022 17.26 17.30 16.67 16.84 2,737,016 -0.42(-2.43%)
Dec 16, 2022 17.50 17.62 17.02 17.25 8,989,094 -0.53(-2.97%)
Dec 15, 2022 17.53 17.84 17.42 17.78 2,547,187 +0.07(+0.41%)
Dec 14, 2022 17.82 18.18 17.65 17.71 2,358,015 -0.27(-1.52%)
Dec 13, 2022 18.27 18.47 17.76 17.98 3,036,820 +0.19(+1.08%)
Dec 12, 2022 18.08 18.11 17.45 17.79 2,011,103 -0.15(-0.81%)
Dec 09, 2022 18.04 18.13 17.89 17.94 1,763,764 -0.15(-0.81%)
Dec 08, 2022 17.97 18.17 17.91 18.08 5,238,604 +0.11(+0.61%)
Dec 07, 2022 17.76 18.12 17.76 17.97 2,472,761 +0.08(+0.46%)
Dec 06, 2022 18.13 18.14 17.62 17.89 3,581,266 -0.20(-1.11%)
Dec 05, 2022 18.44 18.44 18.03 18.09 2,386,399 -0.52(-2.79%)
Dec 02, 2022 18.35 18.68 18.22 18.61 3,173,625 +0.12(+0.64%)
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.