Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

13.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 16.82 17.06 16.80 16.84 4,031,297 +0.09(+0.51%)
Aug 31, 2023 16.51 16.83 16.39 16.76 5,664,613 +0.29(+1.74%)
Aug 30, 2023 16.25 16.57 16.24 16.47 2,265,892 +0.22(+1.35%)
Aug 29, 2023 16.09 16.26 15.99 16.25 2,726,895 +0.24(+1.49%)
Aug 28, 2023 16.06 16.27 16.01 16.01 1,869,610 +0.08(+0.48%)
Aug 25, 2023 16.13 16.18 15.88 15.93 2,112,947 -0.14(-0.89%)
Aug 24, 2023 16.13 16.51 16.08 16.08 2,394,147 -0.06(-0.36%)
Aug 23, 2023 15.88 16.17 15.83 16.13 2,745,933 +0.26(+1.63%)
Aug 22, 2023 16.02 16.03 15.78 15.88 2,537,272 -0.17(-1.07%)
Aug 21, 2023 16.02 16.12 15.87 16.05 2,016,386 -0.07(-0.42%)
Aug 18, 2023 16.07 16.17 15.83 16.12 3,229,495 -0.06(-0.35%)
Aug 17, 2023 16.38 16.44 16.17 16.17 3,030,977 -0.13(-0.82%)
Aug 16, 2023 16.29 16.52 16.22 16.31 3,332,424 -0.11(-0.64%)
Aug 15, 2023 16.35 16.58 16.21 16.41 4,231,231 -0.10(-0.58%)
Aug 14, 2023 16.89 16.93 16.35 16.51 2,905,580 -0.46(-2.71%)
Aug 11, 2023 16.92 17.11 16.91 16.97 2,454,924 +0.00(+0.00%)
Aug 10, 2023 17.50 17.73 16.97 16.97 2,577,470 -0.47(-2.70%)
Aug 09, 2023 17.39 17.60 17.30 17.44 3,814,502 +0.05(+0.27%)
Aug 08, 2023 18.10 18.17 17.28 17.39 4,826,226 -1.16(-6.23%)
Aug 07, 2023 18.42 18.69 18.39 18.55 3,128,517 +0.19(+1.02%)
Aug 04, 2023 18.52 18.72 18.23 18.36 1,911,991 -0.15(-0.81%)
Aug 03, 2023 18.25 18.55 17.91 18.51 2,338,144 +0.19(+1.03%)
Aug 02, 2023 18.25 18.33 18.04 18.32 1,839,654 -0.11(-0.61%)
Aug 01, 2023 18.32 18.49 18.21 18.43 1,624,763 +0.08(+0.41%)
Jul 31, 2023 18.44 18.58 18.29 18.36 1,887,831 -0.06(-0.31%)
Jul 28, 2023 18.65 18.72 18.30 18.41 1,785,804 -0.09(-0.51%)
Jul 27, 2023 18.81 18.96 18.43 18.51 1,446,308 -0.31(-1.65%)
Jul 26, 2023 18.85 19.01 18.77 18.82 2,112,300 -0.02(-0.10%)
Jul 25, 2023 18.88 18.99 18.76 18.84 1,958,079 -0.10(-0.55%)
Jul 24, 2023 18.73 19.04 18.68 18.94 2,049,994 +0.20(+1.05%)
Jul 21, 2023 18.51 18.83 18.29 18.74 2,072,718 +0.32(+1.73%)
Jul 20, 2023 18.28 18.43 17.97 18.42 1,811,737 +0.18(+0.98%)
Jul 19, 2023 17.99 18.44 17.97 18.25 2,035,947 +0.44(+2.48%)
Jul 18, 2023 17.78 17.97 17.61 17.80 2,483,747 +0.06(+0.32%)
Jul 17, 2023 17.87 17.87 17.56 17.75 2,430,488 -0.09(-0.53%)
Jul 14, 2023 17.86 17.90 17.58 17.84 2,211,288 -0.08(-0.47%)
Jul 13, 2023 17.81 17.97 17.70 17.93 2,313,613 +0.06(+0.32%)
Jul 12, 2023 18.08 18.14 17.82 17.87 3,098,107 +0.05(+0.26%)
Jul 11, 2023 17.73 17.94 17.71 17.82 2,913,827 +0.13(+0.74%)
Jul 10, 2023 17.48 17.77 17.35 17.69 2,116,725 +0.11(+0.64%)
Jul 07, 2023 17.65 17.78 17.54 17.58 2,053,977 -0.15(-0.85%)
Jul 06, 2023 17.84 17.84 17.41 17.73 2,112,534 -0.40(-2.23%)
Jul 05, 2023 17.90 18.36 17.59 18.13 2,381,281 +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.