Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.87	19.25	18.82	19.22	2,746,669	+0.38(+2.04%)
Jan 30, 2023	19.09	19.26	18.78	18.83	1,867,167	-0.38(-2.00%)
Jan 27, 2023	18.87	19.24	18.84	19.22	2,047,303	+0.32(+1.70%)
Jan 26, 2023	18.91	18.98	18.61	18.90	3,328,409	+0.05(+0.28%)
Jan 25, 2023	19.07	19.16	18.71	18.84	3,113,335	-0.29(-1.54%)
Jan 24, 2023	19.20	19.42	19.11	19.14	2,929,054	-0.14(-0.74%)
Jan 23, 2023	18.89	19.33	18.80	19.28	2,918,170	+0.42(+2.22%)
Jan 20, 2023	18.61	18.89	18.58	18.86	2,540,883	+0.21(+1.10%)
Jan 19, 2023	18.59	18.71	18.47	18.66	2,507,120	-0.02(-0.10%)
Jan 18, 2023	18.76	18.88	18.54	18.67	2,991,533	-0.09(-0.48%)
Jan 17, 2023	18.41	18.77	18.36	18.76	2,852,348	+0.33(+1.79%)
Jan 13, 2023	18.65	18.78	18.41	18.43	2,802,769	-0.38(-2.04%)
Jan 12, 2023	18.74	18.94	18.48	18.82	2,949,359	+0.12(+0.67%)
Jan 11, 2023	18.45	18.74	18.38	18.69	3,051,175	+0.38(+2.10%)
Jan 10, 2023	18.42	18.54	18.13	18.31	4,823,239	-0.23(-1.25%)
Jan 09, 2023	18.44	18.75	18.41	18.54	3,485,747	+0.01(+0.05%)
Jan 06, 2023	18.23	18.57	18.16	18.53	2,680,117	+0.45(+2.47%)
Jan 05, 2023	17.85	18.15	17.65	18.08	4,779,239	+0.04(+0.25%)
Jan 04, 2023	17.72	18.17	17.70	18.04	2,954,797	+0.48(+2.75%)

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.