Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.50 17.89 17.44 17.89 5,709,954 +0.43(+2.44%)
Mar 30, 2023 17.62 17.69 17.44 17.46 4,447,361 -0.05(-0.26%)
Mar 29, 2023 17.41 17.70 17.40 17.51 2,171,831 +0.28(+1.61%)
Mar 28, 2023 17.23 17.41 17.17 17.23 2,451,304 -0.16(-0.90%)
Mar 27, 2023 17.56 17.69 17.31 17.39 2,212,635 -0.17(-0.95%)
Mar 24, 2023 16.72 17.56 16.66 17.56 3,278,332 +0.79(+4.69%)
Mar 23, 2023 16.82 17.09 16.68 16.77 2,757,386 +0.01(+0.06%)
Mar 22, 2023 17.29 17.33 16.75 16.76 3,484,268 -0.60(-3.47%)
Mar 21, 2023 17.84 17.93 17.21 17.36 2,940,966 -0.45(-2.55%)
Mar 20, 2023 17.86 17.99 17.54 17.81 3,546,619 +0.03(+0.16%)
Mar 17, 2023 18.11 18.25 17.69 17.79 9,238,908 -0.33(-1.84%)
Mar 16, 2023 17.86 18.27 17.69 18.12 5,274,812 +0.09(+0.51%)
Mar 15, 2023 17.72 18.12 17.62 18.03 6,582,497 +0.21(+1.20%)
Mar 14, 2023 17.78 18.04 17.62 17.81 5,536,660 +0.32(+1.85%)
Mar 13, 2023 16.97 17.70 16.90 17.49 6,465,502 +0.43(+2.49%)
Mar 10, 2023 17.81 17.93 17.00 17.07 5,308,266 -0.52(-2.95%)
Mar 09, 2023 17.70 17.78 17.49 17.58 4,288,925 -0.17(-0.94%)
Mar 08, 2023 17.42 17.83 17.21 17.75 3,373,289 +0.56(+3.23%)
Mar 07, 2023 17.79 17.81 17.19 17.19 3,125,368 -0.59(-3.33%)
Mar 06, 2023 17.80 17.93 17.69 17.79 2,570,676 -0.21(-1.18%)
Mar 03, 2023 18.01 18.06 17.82 18.00 2,266,126 +0.12(+0.66%)
Mar 02, 2023 17.64 17.88 17.54 17.88 2,829,074 +0.26(+1.45%)
Mar 01, 2023 17.66 17.87 16.82 17.63 5,502,251 -0.14(-0.77%)
Feb 28, 2023 17.76 17.99 17.68 17.76 4,672,947 -0.09(-0.51%)
Feb 27, 2023 18.15 18.31 17.78 17.85 3,532,738 -0.07(-0.41%)
Feb 24, 2023 18.15 18.23 17.84 17.93 1,949,915 -0.44(-2.38%)
Feb 23, 2023 18.43 18.54 18.12 18.36 2,378,849 -0.01(-0.05%)
Feb 22, 2023 18.88 18.99 18.31 18.37 3,045,170 -0.43(-2.28%)
Feb 21, 2023 19.05 19.15 18.71 18.80 2,989,904 -0.29(-1.53%)
Feb 17, 2023 19.07 19.17 18.78 19.09 3,417,491 +0.04(+0.19%)
Feb 16, 2023 18.81 19.26 18.68 19.06 3,280,860 +0.07(+0.38%)
Feb 15, 2023 18.56 18.98 18.50 18.98 1,544,325 +0.26(+1.41%)
Feb 14, 2023 18.96 18.97 18.55 18.72 1,992,823 -0.22(-1.15%)
Feb 13, 2023 18.83 18.95 18.82 18.94 1,832,375 +0.09(+0.48%)
Feb 10, 2023 18.54 18.86 18.44 18.85 1,613,685 +0.23(+1.22%)
Feb 09, 2023 19.10 19.18 18.61 18.62 1,315,227 -0.44(-2.29%)
Feb 08, 2023 19.07 19.30 19.00 19.06 1,529,816 -0.13(-0.66%)
Feb 07, 2023 19.40 19.49 19.10 19.18 3,040,525 -0.34(-1.73%)
Feb 06, 2023 19.44 19.56 19.17 19.52 1,606,671 -0.15(-0.79%)
Feb 03, 2023 19.81 19.81 19.40 19.68 1,926,511 -0.32(-1.59%)
Feb 02, 2023 19.99 20.36 19.88 19.99 3,278,421 +0.18(+0.92%)
Feb 01, 2023 19.56 19.89 19.38 19.81 1,943,755 +0.20(+1.02%)
Jan 31, 2023 19.26 19.65 19.20 19.61 2,691,472 +0.39(+2.04%)
Jan 30, 2023 19.48 19.65 19.17 19.22 1,829,645 -0.39(-2.00%)
Jan 27, 2023 19.26 19.64 19.23 19.61 2,006,160 +0.33(+1.70%)
Jan 26, 2023 19.29 19.37 18.99 19.28 3,261,521 +0.05(+0.28%)
Jan 25, 2023 19.46 19.55 19.09 19.23 3,050,770 -0.30(-1.54%)
Jan 24, 2023 19.59 19.82 19.50 19.53 2,870,191 -0.15(-0.74%)
Jan 23, 2023 19.27 19.73 19.19 19.68 2,859,526 +0.43(+2.22%)
Jan 20, 2023 18.99 19.27 18.96 19.25 2,489,821 +0.21(+1.10%)
Jan 19, 2023 18.97 19.09 18.85 19.04 2,456,737 -0.02(-0.10%)
Jan 18, 2023 19.15 19.27 18.92 19.06 2,931,415 -0.09(-0.48%)
Jan 17, 2023 18.79 19.16 18.74 19.15 2,795,028 +0.34(+1.79%)
Jan 13, 2023 19.03 19.17 18.79 18.81 2,746,445 -0.39(-2.04%)
Jan 12, 2023 19.12 19.33 18.86 19.20 2,890,089 +0.13(+0.67%)
Jan 11, 2023 18.83 19.13 18.76 19.07 2,989,859 +0.39(+2.10%)
Jan 10, 2023 18.80 18.92 18.50 18.68 4,726,311 -0.24(-1.25%)
Jan 09, 2023 18.82 19.14 18.78 18.92 3,415,698 +0.01(+0.05%)
Jan 06, 2023 18.60 18.95 18.54 18.91 2,626,257 +0.46(+2.47%)
Jan 05, 2023 18.22 18.52 18.01 18.46 4,683,195 +0.05(+0.25%)
Jan 04, 2023 18.08 18.55 18.06 18.41 2,895,418 +0.49(+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.