Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

13.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.82 17.88 17.44 17.73 3,140,368 +0.05(+0.27%)
Jun 29, 2023 17.24 17.70 17.24 17.68 1,860,652 +0.31(+1.79%)
Jun 28, 2023 17.38 17.41 17.03 17.37 3,351,040 -0.04(-0.22%)
Jun 27, 2023 17.47 17.55 17.26 17.41 2,576,278 -0.03(-0.16%)
Jun 26, 2023 17.06 17.47 17.03 17.44 1,715,356 +0.39(+2.32%)
Jun 23, 2023 17.44 17.46 17.03 17.04 3,862,596 -0.50(-2.84%)
Jun 22, 2023 17.57 17.57 17.25 17.54 2,463,057 +0.02(+0.11%)
Jun 21, 2023 17.90 17.90 17.42 17.52 3,074,597 -0.46(-2.56%)
Jun 20, 2023 18.20 18.21 17.76 17.98 1,682,905 -0.31(-1.70%)
Jun 16, 2023 18.21 18.41 18.15 18.29 4,022,045 +0.11(+0.62%)
Jun 15, 2023 18.33 18.35 18.06 18.18 1,957,074 -0.21(-1.12%)
Jun 14, 2023 18.41 18.56 18.17 18.39 2,460,509 +0.08(+0.41%)
Jun 13, 2023 18.36 18.57 18.19 18.31 2,512,621 -0.12(-0.66%)
Jun 12, 2023 18.49 18.51 18.28 18.43 1,460,525 -0.09(-0.51%)
Jun 09, 2023 18.56 18.69 18.43 18.53 1,799,172 -0.02(-0.10%)
Jun 08, 2023 18.68 18.71 18.31 18.55 1,646,491 -0.21(-1.10%)
Jun 07, 2023 18.27 18.76 18.21 18.75 2,528,272 +0.48(+2.62%)
Jun 06, 2023 17.93 18.44 17.87 18.27 1,908,771 +0.47(+2.64%)
Jun 05, 2023 17.86 18.05 17.69 17.80 2,100,375 -0.23(-1.30%)
Jun 02, 2023 17.82 18.13 17.82 18.04 3,130,994 +0.60(+3.45%)
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.