Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

17.22 -0.18 (-1.03%)
Official Closing Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 17.59 17.66 17.38 17.40 2,931,750 -0.22(-1.25%)
Dec 10, 2024 18.05 18.08 17.53 17.62 2,588,573 -0.49(-2.71%)
Dec 09, 2024 17.93 18.20 17.88 18.11 1,981,444 +0.12(+0.67%)
Dec 06, 2024 18.37 18.41 17.93 17.99 2,008,519 -0.32(-1.75%)
Dec 05, 2024 18.15 18.38 18.05 18.31 2,469,515 -0.04(-0.22%)
Dec 04, 2024 18.18 18.37 17.92 18.35 2,589,954 +0.23(+1.27%)
Dec 03, 2024 18.53 18.59 18.07 18.12 2,489,041 -0.42(-2.27%)
Dec 02, 2024 18.27 18.61 18.18 18.54 4,112,330 +0.22(+1.20%)
Nov 29, 2024 18.49 18.58 18.29 18.32 1,465,739 -0.16(-0.87%)
Nov 27, 2024 18.65 18.82 18.43 18.48 2,540,125 -0.07(-0.38%)
Nov 26, 2024 18.10 18.59 17.91 18.55 7,667,136 +0.97(+5.52%)
Nov 25, 2024 17.39 17.58 17.23 17.58 5,362,441 +0.28(+1.62%)
Nov 22, 2024 17.85 17.93 17.15 17.30 8,758,689 -0.50(-2.81%)
Nov 21, 2024 17.57 17.82 17.43 17.80 1,982,399 +0.24(+1.37%)
Nov 20, 2024 17.54 17.59 17.34 17.56 4,257,129 -0.10(-0.57%)
Nov 19, 2024 17.36 17.67 17.18 17.66 2,494,450 +0.23(+1.32%)
Nov 18, 2024 17.36 17.46 17.17 17.43 2,144,214 -0.06(-0.34%)
Nov 15, 2024 17.39 17.53 17.08 17.49 3,110,989 +0.10(+0.58%)
Nov 14, 2024 17.43 17.71 17.32 17.39 3,680,080 -0.19(-1.08%)
Nov 13, 2024 17.80 17.86 17.50 17.58 4,286,543 +0.03(+0.17%)
Nov 12, 2024 17.34 18.49 17.30 17.55 8,824,987 +0.00(+0.00%)
Nov 11, 2024 17.60 17.89 17.48 17.55 4,812,940 +0.08(+0.45%)
Nov 08, 2024 17.21 17.51 17.21 17.47 2,926,826 +0.23(+1.31%)
Nov 07, 2024 16.80 17.29 16.72 17.25 3,073,819 +0.43(+2.57%)
Nov 06, 2024 17.18 17.34 16.62 16.81 3,795,892 -0.45(-2.62%)
Nov 05, 2024 16.83 17.28 16.78 17.27 2,669,057 +0.34(+2.03%)
Nov 04, 2024 16.68 17.06 16.68 16.92 3,101,531 +0.29(+1.77%)
Nov 01, 2024 17.01 17.22 16.60 16.63 7,892,007 -0.26(-1.51%)
Oct 31, 2024 17.32 17.39 16.88 16.88 4,467,923 -0.44(-2.55%)
Oct 30, 2024 17.83 18.26 17.26 17.32 5,178,053 -0.50(-2.81%)
Oct 29, 2024 17.49 17.92 17.39 17.83 4,766,207 +0.22(+1.23%)
Oct 28, 2024 17.51 17.68 17.44 17.61 1,927,065 +0.22(+1.24%)
Oct 25, 2024 18.02 18.02 17.36 17.39 2,930,631 -0.40(-2.26%)
Oct 24, 2024 17.91 18.02 17.80 17.80 1,908,265 -0.13(-0.71%)
Oct 23, 2024 17.69 17.97 17.65 17.92 1,695,477 +0.26(+1.45%)
Oct 22, 2024 17.44 17.73 17.42 17.67 1,615,424 +0.16(+0.90%)
Oct 21, 2024 17.85 17.92 17.50 17.51 1,500,598 -0.39(-2.20%)
Oct 18, 2024 17.69 17.92 17.63 17.90 2,328,243 +0.23(+1.28%)
Oct 17, 2024 17.79 17.90 17.58 17.68 2,100,911 -0.20(-1.10%)
Oct 16, 2024 17.67 17.90 17.63 17.87 2,750,342 +0.35(+2.02%)
Oct 15, 2024 17.26 17.71 17.22 17.52 2,718,310 +0.36(+2.12%)
Oct 14, 2024 16.95 17.18 16.90 17.16 2,066,086 +0.18(+1.04%)
Oct 11, 2024 16.84 17.01 16.84 16.98 1,844,506 +0.21(+1.23%)
Oct 10, 2024 16.83 16.85 16.70 16.77 1,879,392 -0.09(-0.52%)
Oct 09, 2024 16.75 16.90 16.71 16.86 2,137,809 +0.03(+0.18%)
Oct 08, 2024 17.12 17.14 16.75 16.83 3,140,524 -0.26(-1.50%)
Oct 07, 2024 17.07 17.25 17.01 17.09 2,143,055 -0.08(-0.46%)
Oct 04, 2024 17.24 17.34 17.09 17.17 2,701,858 -0.17(-0.96%)
Oct 03, 2024 17.34 17.48 17.22 17.33 1,970,325 -0.05(-0.28%)
Oct 02, 2024 17.44 17.51 17.19 17.38 2,719,125 -0.21(-1.17%)
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.