Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

17.91 -0.12 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.59 23.72 23.13 23.21 5,192,338 -0.54(-2.26%)
Jun 29, 2022 23.51 23.83 23.29 23.75 4,461,057 +0.24(+1.02%)
Jun 28, 2022 23.46 23.83 23.31 23.51 4,948,690 +0.27(+1.18%)
Jun 27, 2022 23.01 23.54 22.66 23.24 4,517,505 +0.32(+1.38%)
Jun 24, 2022 22.65 23.06 22.52 22.92 6,406,549 +0.34(+1.51%)
Jun 23, 2022 22.36 22.68 22.20 22.58 4,700,372 +0.20(+0.92%)
Jun 22, 2022 22.24 22.78 22.24 22.37 4,989,372 -0.19(-0.83%)
Jun 21, 2022 23.08 23.29 22.52 22.56 4,042,070 -0.41(-1.78%)
Jun 17, 2022 23.25 23.30 22.72 22.97 6,216,105 -0.32(-1.36%)
Jun 16, 2022 21.90 23.56 21.90 23.29 11,105,711 +1.34(+6.10%)
Jun 15, 2022 21.46 22.16 21.39 21.95 5,532,685 +0.70(+3.29%)
Jun 14, 2022 21.31 21.45 20.79 21.25 4,280,555 -0.08(-0.36%)
Jun 13, 2022 22.04 22.24 21.13 21.33 5,089,063 -1.11(-4.95%)
Jun 10, 2022 22.53 22.73 22.33 22.43 3,566,239 -0.15(-0.68%)
Jun 09, 2022 23.60 23.72 22.54 22.59 5,313,358 -1.10(-4.65%)
Jun 08, 2022 23.76 24.15 23.51 23.69 3,732,033 -0.26(-1.07%)
Jun 07, 2022 23.45 23.95 23.18 23.95 5,021,874 +0.49(+2.11%)
Jun 06, 2022 23.95 23.99 23.27 23.45 2,937,567 -0.32(-1.33%)
Jun 03, 2022 23.96 24.12 23.64 23.77 3,148,408 -0.38(-1.56%)
Jun 02, 2022 24.80 24.80 24.09 24.14 3,159,465 -0.67(-2.68%)
Jun 01, 2022 24.93 24.99 24.12 24.81 3,167,094 +0.00(+0.00%)
May 31, 2022 24.12 24.91 24.09 24.81 3,804,031 +0.50(+2.07%)
May 27, 2022 24.76 25.00 24.24 24.30 3,279,036 -0.43(-1.73%)
May 26, 2022 25.01 25.01 24.64 24.73 5,070,037 -0.09(-0.34%)
May 25, 2022 24.75 24.89 24.63 24.82 2,533,761 +0.09(+0.38%)
May 24, 2022 24.36 24.73 24.00 24.72 3,233,912 +0.42(+1.72%)
May 23, 2022 23.85 24.31 23.78 24.30 4,732,956 +0.56(+2.37%)
May 20, 2022 23.37 23.76 23.12 23.74 2,877,071 +0.48(+2.05%)
May 19, 2022 23.87 23.96 23.26 23.26 2,881,057 -0.67(-2.82%)
May 18, 2022 24.35 24.47 23.83 23.94 2,277,817 -0.38(-1.58%)
May 17, 2022 24.24 24.37 23.98 24.32 2,798,694 +0.14(+0.56%)
May 16, 2022 24.33 24.41 24.12 24.18 2,179,360 -0.19(-0.77%)
May 13, 2022 24.01 24.42 23.76 24.37 3,242,084 +0.34(+1.42%)
May 12, 2022 24.12 24.39 23.78 24.03 4,968,486 -0.11(-0.45%)
May 11, 2022 25.22 25.36 23.67 24.14 9,236,507 -1.30(-5.11%)
May 10, 2022 25.74 25.74 24.70 25.44 5,048,067 -0.45(-1.73%)
May 09, 2022 25.97 26.19 25.40 25.89 4,280,022 -0.12(-0.45%)
May 06, 2022 25.56 26.28 25.52 26.01 4,106,893 +0.17(+0.65%)
May 05, 2022 25.68 25.93 25.32 25.84 7,014,696 -0.23(-0.87%)
May 04, 2022 25.77 26.16 25.51 26.06 11,878,488 +0.14(+0.55%)
May 03, 2022 23.95 26.82 23.92 25.92 27,569,456 +1.82(+7.57%)
May 02, 2022 24.05 24.23 23.44 24.10 13,213,121 +1.24(+5.43%)
Apr 29, 2022 23.20 23.40 22.81 22.86 4,407,967 -0.49(-2.10%)
Apr 28, 2022 23.06 23.45 22.89 23.35 2,212,337 +0.41(+1.77%)
Apr 27, 2022 23.73 23.79 22.94 22.94 3,930,699 -0.73(-3.10%)
Apr 26, 2022 23.63 23.92 23.49 23.68 5,318,306 +0.14(+0.61%)
Apr 25, 2022 23.55 23.70 23.15 23.53 6,052,972 -0.04(-0.18%)
Apr 22, 2022 23.90 24.00 23.40 23.57 5,247,778 -0.46(-1.90%)
Apr 21, 2022 23.61 24.08 23.44 24.03 5,742,749 +0.56(+2.37%)
Apr 20, 2022 23.13 23.59 23.01 23.47 6,288,913 +0.37(+1.61%)
Apr 19, 2022 23.10 23.25 22.99 23.10 4,360,065 +0.16(+0.70%)
Apr 18, 2022 23.11 23.26 22.80 22.94 2,916,501 -0.29(-1.24%)
Apr 14, 2022 23.34 23.58 23.22 23.23 3,245,611 +0.03(+0.11%)
Apr 13, 2022 23.12 23.39 23.01 23.20 2,899,089 +0.13(+0.55%)
Apr 12, 2022 23.19 23.40 22.98 23.08 3,027,182 -0.12(-0.51%)
Apr 11, 2022 23.57 23.73 23.12 23.19 2,288,833 -0.35(-1.51%)
Apr 08, 2022 23.76 23.92 23.49 23.55 2,472,359 -0.17(-0.71%)
Apr 07, 2022 23.83 23.86 23.51 23.72 2,876,171 -0.14(-0.57%)
Apr 06, 2022 23.32 23.94 23.25 23.85 3,771,244 +0.49(+2.10%)
Apr 05, 2022 23.46 23.77 23.26 23.36 2,830,983 -0.22(-0.93%)
Apr 04, 2022 23.81 23.87 23.25 23.58 2,256,044 -0.21(-0.89%)
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.