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 (%)
Dec 29, 2023	16.90	17.02	16.82	16.84	2,565,685	-0.21(-1.20%)
Dec 28, 2023	16.89	17.05	16.84	17.04	1,442,578	+0.04(+0.23%)
Dec 27, 2023	16.97	17.02	16.83	17.00	1,698,520	+0.13(+0.75%)
Dec 26, 2023	16.74	16.93	16.67	16.88	1,424,497	+0.20(+1.17%)
Dec 22, 2023	16.66	16.92	16.56	16.68	1,319,806	+0.07(+0.41%)
Dec 21, 2023	16.87	16.87	16.42	16.61	2,383,187	-0.11(-0.64%)
Dec 20, 2023	16.67	17.12	16.62	16.72	3,442,919	+0.05(+0.29%)
Dec 19, 2023	16.65	16.77	16.49	16.67	2,368,322	+0.08(+0.47%)
Dec 18, 2023	16.76	16.97	16.58	16.59	2,790,345	-0.18(-1.05%)
Dec 15, 2023	17.11	17.17	16.60	16.77	8,135,238	-0.27(-1.61%)
Dec 14, 2023	16.63	17.09	16.61	17.04	6,209,617	+0.82(+5.06%)
Dec 13, 2023	15.24	16.28	15.21	16.22	3,880,623	+0.98(+6.41%)
Dec 12, 2023	15.41	15.43	15.24	15.25	2,310,046	-0.19(-1.20%)
Dec 11, 2023	15.46	15.52	15.30	15.43	3,123,024	-0.09(-0.57%)
Dec 08, 2023	15.32	15.54	15.28	15.52	2,979,605	+0.17(+1.08%)
Dec 07, 2023	15.19	15.45	15.10	15.35	2,757,682	+0.13(+0.83%)
Dec 06, 2023	15.39	15.65	15.20	15.23	3,860,997	-0.10(-0.64%)
Dec 05, 2023	15.55	15.58	15.11	15.32	4,602,369	-0.34(-2.18%)
Dec 04, 2023	15.33	15.76	15.33	15.67	4,947,274	+0.27(+1.78%)

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.