Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

21.53 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 21.14 21.56 21.11 21.53 1,827,356 +0.36(+1.70%)
Jan 26, 2023 21.18 21.26 20.85 21.17 2,970,976 +0.06(+0.28%)
Jan 25, 2023 21.36 21.46 20.96 21.11 2,778,999 -0.33(-1.54%)
Jan 24, 2023 21.51 21.76 21.41 21.44 2,614,507 -0.16(-0.74%)
Jan 23, 2023 21.16 21.66 21.07 21.60 2,604,792 +0.47(+2.22%)
Jan 20, 2023 20.85 21.16 20.81 21.13 2,268,021 +0.23(+1.10%)
Jan 19, 2023 20.83 20.96 20.69 20.90 2,237,884 -0.02(-0.10%)
Jan 18, 2023 21.02 21.16 20.77 20.92 2,670,277 -0.10(-0.48%)
Jan 17, 2023 20.63 21.03 20.57 21.02 2,546,039 +0.37(+1.79%)
Jan 13, 2023 20.89 21.04 20.63 20.65 2,501,784 -0.43(-2.04%)
Jan 12, 2023 20.99 21.22 20.70 21.08 2,632,632 +0.14(+0.67%)
Jan 11, 2023 20.67 21.00 20.59 20.94 2,723,514 +0.43(+2.10%)
Jan 10, 2023 20.64 20.77 20.31 20.51 4,305,278 -0.26(-1.25%)
Jan 09, 2023 20.66 21.01 20.62 20.77 3,111,418 +0.01(+0.05%)
Jan 06, 2023 20.42 20.80 20.35 20.76 2,392,303 +0.50(+2.47%)
Jan 05, 2023 20.00 20.34 19.77 20.26 4,266,003 +0.05(+0.25%)
Jan 04, 2023 19.85 20.36 19.83 20.21 2,637,486 +0.54(+2.75%)
Jan 03, 2023 19.48 19.83 19.28 19.67 3,664,787 +0.40(+2.08%)
Dec 30, 2022 19.25 19.48 19.03 19.27 2,153,599 -0.01(-0.05%)
Dec 29, 2022 19.16 19.37 19.06 19.28 1,627,242 +0.21(+1.10%)
Dec 28, 2022 19.36 19.58 19.04 19.07 2,727,495 -0.21(-1.09%)
Dec 27, 2022 18.84 19.32 18.71 19.28 1,991,713 +0.47(+2.50%)
Dec 23, 2022 18.58 18.83 18.46 18.81 1,431,137 +0.19(+1.02%)
Dec 22, 2022 18.52 18.66 18.25 18.62 3,006,186 -0.05(-0.27%)
Dec 21, 2022 18.50 18.95 18.50 18.67 2,874,149 +0.28(+1.52%)
Dec 20, 2022 18.34 18.54 18.16 18.39 2,475,197 -0.09(-0.49%)
Dec 19, 2022 18.95 18.98 18.30 18.48 2,493,448 -0.46(-2.43%)
Dec 16, 2022 19.21 19.34 18.68 18.94 8,189,151 -0.58(-2.97%)
Dec 15, 2022 19.24 19.58 19.12 19.52 2,320,512 +0.08(+0.41%)
Dec 14, 2022 19.56 19.96 19.37 19.44 2,148,175 -0.30(-1.52%)
Dec 13, 2022 20.06 20.27 19.50 19.74 2,766,573 +0.21(+1.08%)
Dec 12, 2022 19.85 19.88 19.16 19.53 1,832,135 -0.16(-0.81%)
Dec 09, 2022 19.80 19.90 19.64 19.69 1,606,806 -0.16(-0.81%)
Dec 08, 2022 19.73 19.95 19.66 19.85 4,772,419 +0.12(+0.61%)
Dec 07, 2022 19.49 19.89 19.49 19.73 2,252,709 +0.09(+0.46%)
Dec 06, 2022 19.90 19.91 19.34 19.64 3,262,568 -0.22(-1.11%)
Dec 05, 2022 20.24 20.24 19.79 19.86 2,174,033 -0.57(-2.79%)
Dec 02, 2022 20.14 20.50 20.00 20.43 2,891,203 +0.13(+0.64%)
Dec 01, 2022 20.64 20.77 20.11 20.30 2,946,065 -0.23(-1.12%)
Nov 30, 2022 19.88 20.58 19.79 20.53 4,603,915 +0.60(+3.01%)
Nov 29, 2022 19.44 19.98 19.39 19.93 2,190,405 +0.56(+2.89%)
Nov 28, 2022 19.49 19.69 19.32 19.37 2,332,653 -0.31(-1.58%)
Nov 25, 2022 19.61 19.76 19.58 19.68 724,547 +0.08(+0.41%)
Nov 23, 2022 19.65 19.79 19.50 19.60 1,983,051 -0.11(-0.56%)
Nov 22, 2022 19.64 19.87 19.56 19.71 2,334,690 +0.15(+0.77%)
Nov 21, 2022 19.43 19.61 19.30 19.56 1,659,225 +0.13(+0.67%)
Nov 18, 2022 19.46 19.51 19.15 19.43 3,330,032 +0.26(+1.36%)
Nov 17, 2022 19.08 19.19 18.86 19.17 3,588,174 -0.25(-1.29%)
Nov 16, 2022 19.74 19.77 19.34 19.42 2,807,038 -0.43(-2.17%)
Nov 15, 2022 19.80 20.06 19.62 19.85 2,310,457 +0.21(+1.07%)
Nov 14, 2022 20.07 20.11 19.63 19.64 2,966,903 -0.51(-2.53%)
Nov 11, 2022 20.30 20.55 20.04 20.15 3,272,915 -0.25(-1.21%)
Nov 10, 2022 19.40 20.47 19.36 20.40 3,595,534 +1.47(+7.75%)
Nov 09, 2022 19.39 19.75 18.85 18.93 3,791,172 -0.34(-1.79%)
Nov 08, 2022 19.41 19.66 19.19 19.27 3,521,790 -0.19(-0.96%)
Nov 07, 2022 19.97 20.12 19.40 19.46 3,008,584 -0.46(-2.32%)
Nov 04, 2022 19.73 20.21 19.55 19.92 3,387,645 +0.35(+1.81%)
Nov 03, 2022 19.42 19.75 19.09 19.57 3,482,574 +0.01(+0.05%)
Nov 02, 2022 19.91 20.09 19.48 19.56 4,558,227 -0.47(-2.36%)
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.