Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.97 +0.10 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.07	18.21	17.92	17.99	1,926,742	-0.06(-0.31%)
Jul 28, 2023	18.27	18.34	17.93	18.04	1,822,612	-0.09(-0.51%)
Jul 27, 2023	18.43	18.58	18.06	18.13	1,476,118	-0.30(-1.65%)
Jul 26, 2023	18.47	18.63	18.39	18.44	2,155,838	-0.02(-0.10%)
Jul 25, 2023	18.50	18.61	18.38	18.46	1,998,438	-0.10(-0.55%)
Jul 24, 2023	18.36	18.65	18.30	18.56	2,092,248	+0.19(+1.05%)
Jul 21, 2023	18.13	18.45	17.92	18.36	2,115,441	+0.31(+1.73%)
Jul 20, 2023	17.91	18.06	17.61	18.05	1,849,080	+0.18(+0.98%)
Jul 19, 2023	17.63	18.07	17.61	17.88	2,077,911	+0.43(+2.48%)
Jul 18, 2023	17.43	17.61	17.26	17.44	2,534,941	+0.06(+0.32%)
Jul 17, 2023	17.51	17.51	17.21	17.39	2,480,585	-0.09(-0.53%)
Jul 14, 2023	17.50	17.54	17.22	17.48	2,256,866	-0.08(-0.47%)
Jul 13, 2023	17.45	17.61	17.35	17.56	2,361,301	+0.06(+0.32%)
Jul 12, 2023	17.71	17.78	17.46	17.51	3,161,965	+0.05(+0.26%)
Jul 11, 2023	17.37	17.58	17.35	17.46	2,973,886	+0.13(+0.74%)
Jul 10, 2023	17.13	17.41	17.00	17.33	2,160,354	+0.11(+0.64%)
Jul 07, 2023	17.30	17.42	17.18	17.22	2,096,313	-0.15(-0.85%)
Jul 06, 2023	17.48	17.48	17.06	17.37	2,156,077	-0.40(-2.23%)
Jul 05, 2023	17.54	17.99	17.23	17.77	2,430,363	+0.25(+1.42%)

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.