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 (%)
Dec 29, 2023 16.27 16.39 16.19 16.21 2,664,822 -0.20(-1.20%)
Dec 28, 2023 16.26 16.41 16.21 16.41 1,498,319 +0.04(+0.23%)
Dec 27, 2023 16.33 16.38 16.20 16.37 1,764,150 +0.12(+0.75%)
Dec 26, 2023 16.12 16.30 16.05 16.25 1,479,539 +0.19(+1.17%)
Dec 22, 2023 16.04 16.29 15.94 16.06 1,370,803 +0.07(+0.41%)
Dec 21, 2023 16.24 16.24 15.81 16.00 2,475,273 -0.10(-0.64%)
Dec 20, 2023 16.05 16.49 16.01 16.10 3,575,952 +0.05(+0.29%)
Dec 19, 2023 16.03 16.15 15.88 16.05 2,459,833 +0.08(+0.47%)
Dec 18, 2023 16.14 16.33 15.97 15.98 2,898,163 -0.17(-1.05%)
Dec 15, 2023 16.48 16.53 15.99 16.15 8,449,581 -0.26(-1.61%)
Dec 14, 2023 16.01 16.46 16.00 16.41 6,449,554 +0.79(+5.06%)
Dec 13, 2023 14.67 15.68 14.64 15.62 4,030,569 +0.94(+6.41%)
Dec 12, 2023 14.84 14.85 14.67 14.68 2,399,305 -0.18(-1.20%)
Dec 11, 2023 14.89 14.94 14.73 14.86 3,243,697 -0.08(-0.57%)
Dec 08, 2023 14.75 14.97 14.72 14.94 3,094,736 +0.16(+1.08%)
Dec 07, 2023 14.62 14.88 14.54 14.78 2,864,238 +0.12(+0.83%)
Dec 06, 2023 14.82 15.06 14.63 14.66 4,010,185 -0.09(-0.64%)
Dec 05, 2023 14.97 15.00 14.55 14.75 4,780,203 -0.33(-2.18%)
Dec 04, 2023 14.76 15.18 14.76 15.08 5,138,435 +0.26(+1.78%)
Dec 01, 2023 14.37 14.93 14.27 14.82 4,538,248 +0.45(+3.14%)
Nov 30, 2023 14.20 14.44 13.90 14.37 22,288,358 +0.13(+0.93%)
Nov 29, 2023 14.24 14.67 14.19 14.24 5,761,899 +0.10(+0.73%)
Nov 28, 2023 13.61 14.17 13.46 14.13 5,300,975 +0.48(+3.52%)
Nov 27, 2023 13.55 13.75 13.40 13.65 2,744,467 +0.03(+0.21%)
Nov 24, 2023 13.47 13.62 13.39 13.62 1,464,025 +0.07(+0.49%)
Nov 22, 2023 13.62 13.64 13.31 13.56 3,517,694 +0.11(+0.84%)
Nov 21, 2023 13.68 13.80 13.31 13.45 3,264,923 -0.32(-2.32%)
Nov 20, 2023 13.32 13.86 13.18 13.77 6,506,113 +0.36(+2.67%)
Nov 17, 2023 13.70 13.73 13.33 13.41 3,671,960 -0.14(-1.04%)
Nov 16, 2023 13.90 13.97 13.54 13.55 4,257,570 -0.33(-2.37%)
Nov 15, 2023 13.76 14.04 13.76 13.88 4,864,821 +0.01(+0.07%)
Nov 14, 2023 13.68 14.18 13.59 13.87 4,255,570 +0.73(+5.59%)
Nov 13, 2023 13.28 13.35 13.04 13.14 3,436,766 -0.24(-1.76%)
Nov 10, 2023 13.19 13.43 13.04 13.37 2,865,450 +0.24(+1.82%)
Nov 09, 2023 13.64 13.68 13.10 13.13 3,188,434 -0.52(-3.78%)
Nov 08, 2023 13.49 13.66 13.44 13.65 2,691,276 +0.17(+1.23%)
Nov 07, 2023 13.88 14.02 13.40 13.48 6,852,700 -0.47(-3.37%)
Nov 06, 2023 13.73 14.02 13.55 13.95 4,994,465 +0.23(+1.68%)
Nov 03, 2023 14.17 14.36 13.57 13.72 5,913,944 -0.07(-0.53%)
Nov 02, 2023 13.71 13.90 13.57 13.79 5,214,794 +0.39(+2.88%)
Nov 01, 2023 13.24 13.42 12.98 13.41 6,882,188 +0.19(+1.46%)
Oct 31, 2023 13.23 13.36 13.03 13.21 6,299,392 +0.10(+0.77%)
Oct 30, 2023 13.13 13.36 12.83 13.11 3,672,993 +0.10(+0.78%)
Oct 27, 2023 13.36 13.36 12.96 13.01 2,756,407 -0.29(-2.15%)
Oct 26, 2023 13.44 13.65 13.26 13.30 4,589,198 -0.04(-0.28%)
Oct 25, 2023 13.31 13.47 13.22 13.33 2,599,378 -0.08(-0.62%)
Oct 24, 2023 13.37 13.52 13.20 13.42 3,100,484 +0.21(+1.60%)
Oct 23, 2023 13.24 13.44 13.13 13.20 2,313,703 -0.17(-1.31%)
Oct 20, 2023 13.41 13.52 13.34 13.38 2,324,308 +0.00(+0.00%)
Oct 19, 2023 13.63 13.78 13.33 13.38 2,897,473 -0.36(-2.61%)
Oct 18, 2023 13.89 13.93 13.69 13.74 2,541,867 -0.27(-1.91%)
Oct 17, 2023 13.87 14.23 13.87 14.01 3,408,735 +0.04(+0.26%)
Oct 16, 2023 13.79 14.08 13.57 13.97 3,415,861 +0.29(+2.16%)
Oct 13, 2023 13.57 13.77 13.38 13.67 3,122,117 +0.17(+1.23%)
Oct 12, 2023 14.11 14.15 13.48 13.51 3,514,712 -0.37(-2.65%)
Oct 11, 2023 13.69 13.97 13.65 13.88 3,038,882 +0.31(+2.31%)
Oct 10, 2023 13.22 13.63 13.22 13.56 3,711,635 +0.41(+3.08%)
Oct 09, 2023 13.20 13.37 13.03 13.16 5,255,832 -0.14(-1.04%)
Oct 06, 2023 13.63 13.69 13.28 13.30 5,954,988 -0.53(-3.86%)
Oct 05, 2023 13.86 14.25 13.74 13.83 3,821,359 -0.02(-0.13%)
Oct 04, 2023 13.65 13.88 13.45 13.85 3,897,396 +0.29(+2.17%)
Oct 03, 2023 13.64 13.76 13.44 13.55 3,304,571 -0.13(-0.94%)
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.