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 (%)
Sep 29, 2023	14.63	14.77	14.53	14.60	2,738,665	+0.20(+1.39%)
Sep 28, 2023	14.16	14.45	14.05	14.40	2,174,154	+0.32(+2.24%)
Sep 27, 2023	14.36	14.50	14.00	14.09	4,880,715	-0.27(-1.87%)
Sep 26, 2023	14.62	14.69	14.29	14.36	2,449,126	-0.39(-2.66%)
Sep 25, 2023	14.76	14.79	14.73	14.75	2,215,497	-0.13(-0.90%)
Sep 22, 2023	14.85	15.04	14.71	14.88	2,941,495	+0.04(+0.26%)
Sep 21, 2023	15.33	15.42	14.83	14.84	3,195,126	-0.56(-3.66%)
Sep 20, 2023	15.67	15.80	15.38	15.41	2,876,052	-0.05(-0.31%)
Sep 19, 2023	15.62	15.67	15.44	15.46	2,232,682	-0.16(-1.04%)
Sep 18, 2023	15.97	15.97	15.62	15.62	2,061,065	-0.33(-2.04%)
Sep 15, 2023	15.98	16.01	15.69	15.94	5,441,467	-0.16(-1.01%)
Sep 14, 2023	15.73	16.19	15.73	16.11	3,745,966	+0.55(+3.50%)
Sep 13, 2023	15.68	15.74	15.50	15.56	1,966,288	-0.09(-0.55%)
Sep 12, 2023	15.69	15.80	15.59	15.65	1,830,485	-0.11(-0.73%)
Sep 11, 2023	15.96	16.00	15.74	15.76	2,375,360	-0.23(-1.44%)
Sep 08, 2023	16.01	16.04	15.86	15.99	1,611,983	+0.00(+0.00%)
Sep 07, 2023	16.26	16.26	15.95	15.99	2,906,799	-0.27(-1.65%)
Sep 06, 2023	16.34	16.45	16.12	16.26	2,513,751	-0.09(-0.53%)
Sep 05, 2023	16.75	16.87	16.31	16.35	2,982,606	-0.50(-2.95%)

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.