Indicators

Healthcare Realty Trust Inc. (NY: HR )

14.88 +0.32 (+2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.83	19.19	18.57	18.91	1,177,568	-0.03(-0.13%)
Jan 28, 2021	18.83	19.23	18.73	18.94	1,175,916	+0.16(+0.87%)
Jan 27, 2021	19.44	19.58	18.73	18.78	983,500	-0.76(-3.90%)
Jan 26, 2021	19.59	19.73	19.38	19.54	763,831	-0.05(-0.26%)
Jan 25, 2021	19.62	19.87	19.48	19.59	1,011,996	-0.06(-0.32%)
Jan 22, 2021	19.47	19.69	19.40	19.65	847,715	+0.01(+0.06%)
Jan 21, 2021	19.50	19.66	19.29	19.64	1,619,938	+0.01(+0.03%)
Jan 20, 2021	18.73	19.64	18.73	19.63	1,771,414	+0.89(+4.74%)
Jan 19, 2021	19.16	19.16	18.59	18.74	1,029,545	-0.31(-1.62%)
Jan 15, 2021	18.74	19.07	18.69	19.05	1,029,063	+0.22(+1.17%)
Jan 14, 2021	19.05	19.12	18.69	18.83	1,587,667	-0.14(-0.76%)
Jan 13, 2021	18.35	19.02	18.29	18.98	2,183,116	+0.94(+5.21%)
Jan 12, 2021	17.78	18.06	17.68	18.04	1,154,491	+0.30(+1.67%)
Jan 11, 2021	17.89	18.12	17.65	17.74	2,026,307	-0.22(-1.23%)
Jan 08, 2021	17.79	18.03	17.72	17.96	2,188,068	+0.18(+0.99%)
Jan 07, 2021	18.07	18.18	17.67	17.79	1,868,106	-0.38(-2.08%)
Jan 06, 2021	17.97	18.22	17.77	18.16	1,801,818	+0.26(+1.48%)
Jan 05, 2021	17.97	18.29	17.86	17.90	1,929,168	-0.19(-1.05%)

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.