Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.35 +0.04 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.34	14.47	14.23	14.31	2,795,113	+0.20(+1.39%)
Sep 28, 2023	13.87	14.16	13.77	14.11	2,218,967	+0.31(+2.24%)
Sep 27, 2023	14.07	14.21	13.72	13.80	4,981,315	-0.26(-1.87%)
Sep 26, 2023	14.33	14.39	14.00	14.07	2,499,606	-0.38(-2.66%)
Sep 25, 2023	14.46	14.49	14.43	14.45	2,261,162	-0.13(-0.90%)
Sep 22, 2023	14.55	14.74	14.42	14.58	3,002,124	+0.04(+0.26%)
Sep 21, 2023	15.02	15.11	14.53	14.54	3,260,983	-0.55(-3.66%)
Sep 20, 2023	15.35	15.48	15.07	15.10	2,935,333	-0.05(-0.31%)
Sep 19, 2023	15.30	15.35	15.12	15.14	2,278,701	-0.16(-1.04%)
Sep 18, 2023	15.65	15.65	15.30	15.30	2,103,547	-0.32(-2.04%)
Sep 15, 2023	15.66	15.69	15.37	15.62	5,553,625	-0.16(-1.01%)
Sep 14, 2023	15.42	15.86	15.42	15.78	3,823,177	+0.53(+3.50%)
Sep 13, 2023	15.36	15.42	15.19	15.25	2,006,816	-0.08(-0.55%)
Sep 12, 2023	15.37	15.49	15.27	15.33	1,868,214	-0.11(-0.73%)
Sep 11, 2023	15.64	15.67	15.42	15.44	2,424,321	-0.22(-1.44%)
Sep 08, 2023	15.69	15.72	15.54	15.67	1,645,208	+0.00(+0.00%)
Sep 07, 2023	15.93	15.93	15.63	15.67	2,966,713	-0.26(-1.65%)
Sep 06, 2023	16.01	16.12	15.79	15.93	2,565,564	-0.08(-0.53%)
Sep 05, 2023	16.41	16.53	15.98	16.02	3,044,083	-0.49(-2.95%)

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.