Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

18.03 -0.16 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.90 23.34 22.79 23.05 2,429,456 +0.08(+0.34%)
Jun 29, 2020 23.13 23.19 22.63 22.97 1,038,288 +0.09(+0.41%)
Jun 26, 2020 23.28 23.42 22.85 22.87 3,344,217 -0.60(-2.55%)
Jun 25, 2020 23.02 23.49 22.95 23.47 1,875,768 +0.27(+1.15%)
Jun 24, 2020 23.12 23.38 22.45 23.20 1,528,049 -0.24(-1.01%)
Jun 23, 2020 24.30 24.30 23.42 23.44 759,118 -0.60(-2.49%)
Jun 22, 2020 23.83 24.14 23.49 24.04 2,262,943 +0.09(+0.36%)
Jun 19, 2020 24.96 25.17 23.90 23.95 4,227,265 -0.75(-3.03%)
Jun 18, 2020 24.64 24.95 24.49 24.70 1,408,090 -0.20(-0.79%)
Jun 17, 2020 25.56 25.60 24.89 24.89 1,265,764 -0.53(-2.07%)
Jun 16, 2020 25.74 25.89 25.14 25.42 1,680,690 +0.55(+2.21%)
Jun 15, 2020 23.64 25.14 23.64 24.87 2,236,211 +0.52(+2.13%)
Jun 12, 2020 24.13 24.43 23.58 24.35 1,922,038 +1.05(+4.49%)
Jun 11, 2020 23.71 23.98 23.30 23.31 1,456,852 -1.40(-5.67%)
Jun 10, 2020 25.01 25.13 24.36 24.71 1,357,596 -0.46(-1.81%)
Jun 09, 2020 24.81 25.62 24.68 25.16 1,991,980 -0.17(-0.68%)
Jun 08, 2020 25.34 25.71 24.98 25.34 1,531,811 +0.46(+1.83%)
Jun 05, 2020 25.15 25.54 24.81 24.88 2,131,107 +0.58(+2.40%)
Jun 04, 2020 24.37 24.38 23.92 24.30 1,825,774 -0.23(-0.93%)
Jun 03, 2020 24.54 24.78 24.43 24.53 2,197,210 +0.24(+0.97%)
Jun 02, 2020 24.53 24.62 24.14 24.29 1,753,555 -0.05(-0.19%)
Jun 01, 2020 24.25 24.53 24.12 24.34 966,250 +0.18(+0.75%)
May 29, 2020 24.42 24.43 24.07 24.16 1,310,209 -0.55(-2.23%)
May 28, 2020 24.78 24.93 24.34 24.71 1,455,279 +0.24(+1.00%)
May 27, 2020 25.12 25.21 24.28 24.46 1,651,813 -0.13(-0.54%)
May 26, 2020 25.12 25.12 24.51 24.60 1,450,417 +0.62(+2.59%)
May 22, 2020 23.97 24.12 23.79 23.97 701,811 +0.06(+0.26%)
May 21, 2020 23.93 24.54 23.84 23.91 1,367,245 -0.13(-0.56%)
May 20, 2020 24.75 24.77 23.91 24.05 2,867,364 -0.46(-1.86%)
May 19, 2020 24.26 24.82 24.24 24.50 1,927,375 +0.06(+0.26%)
May 18, 2020 23.68 24.60 23.68 24.44 1,960,572 +1.66(+7.29%)
May 15, 2020 22.44 22.90 22.07 22.78 1,398,539 +0.28(+1.26%)
May 14, 2020 21.73 22.50 21.25 22.50 1,745,666 +0.35(+1.56%)
May 13, 2020 22.30 22.40 21.85 22.15 1,609,535 -0.36(-1.59%)
May 12, 2020 23.86 23.97 22.50 22.51 1,424,343 -1.34(-5.62%)
May 11, 2020 23.41 24.17 23.41 23.85 1,692,952 -0.02(-0.10%)
May 08, 2020 23.31 23.96 23.16 23.87 1,562,444 +0.96(+4.18%)
May 07, 2020 23.64 23.84 22.72 22.91 1,645,878 +0.18(+0.79%)
May 06, 2020 22.20 22.87 22.09 22.73 1,798,164 +0.50(+2.24%)
May 05, 2020 22.18 22.83 22.12 22.23 913,125 +0.38(+1.75%)
May 04, 2020 21.49 21.93 21.39 21.85 870,176 +0.08(+0.36%)
May 01, 2020 22.24 22.46 21.57 21.78 1,396,874 -1.11(-4.83%)
Apr 30, 2020 23.14 23.16 22.54 22.88 1,316,973 -0.65(-2.78%)
Apr 29, 2020 23.19 23.89 22.84 23.53 1,127,555 +1.00(+4.46%)
Apr 28, 2020 23.06 23.24 22.39 22.53 1,146,156 +0.19(+0.84%)
Apr 27, 2020 22.16 22.51 22.10 22.34 868,320 +0.32(+1.45%)
Apr 24, 2020 21.84 22.20 21.68 22.02 1,146,914 +0.22(+1.00%)
Apr 23, 2020 22.44 22.91 21.71 21.81 1,459,948 -0.64(-2.84%)
Apr 22, 2020 22.87 23.00 22.41 22.44 1,535,010 +0.05(+0.21%)
Apr 21, 2020 22.08 22.62 21.81 22.40 1,493,637 -0.43(-1.88%)
Apr 20, 2020 23.08 23.45 22.81 22.83 1,140,600 -0.64(-2.72%)
Apr 17, 2020 23.99 24.55 23.28 23.46 1,407,792 +0.29(+1.24%)
Apr 16, 2020 23.60 23.68 22.76 23.18 1,363,475 -0.31(-1.33%)
Apr 15, 2020 24.13 24.43 23.19 23.49 1,400,765 -1.43(-5.75%)
Apr 14, 2020 25.61 26.09 24.71 24.92 2,057,999 +0.14(+0.57%)
Apr 13, 2020 25.69 25.96 24.77 24.78 2,107,674 -1.16(-4.47%)
Apr 09, 2020 24.62 26.06 24.37 25.94 4,154,272 +2.12(+8.89%)
Apr 08, 2020 22.73 24.10 22.07 23.82 3,551,986 +1.32(+5.85%)
Apr 07, 2020 22.02 22.96 21.59 22.51 3,303,116 +1.18(+5.55%)
Apr 06, 2020 20.60 21.65 20.25 21.32 1,333,832 +1.65(+8.39%)
Apr 03, 2020 19.77 20.06 19.05 19.67 1,182,108 -0.33(-1.63%)
Apr 02, 2020 20.23 20.71 19.39 20.00 2,410,397 -0.53(-2.58%)
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.