Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

13.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.26 19.65 19.20 19.61 2,691,198 +0.39(+2.04%)
Jan 30, 2023 19.49 19.66 19.17 19.22 1,829,459 -0.39(-2.00%)
Jan 27, 2023 19.26 19.64 19.23 19.61 2,005,956 +0.33(+1.70%)
Jan 26, 2023 19.30 19.37 18.99 19.29 3,261,190 +0.05(+0.28%)
Jan 25, 2023 19.46 19.55 19.09 19.23 3,050,460 -0.30(-1.54%)
Jan 24, 2023 19.60 19.82 19.50 19.53 2,869,900 -0.15(-0.74%)
Jan 23, 2023 19.28 19.73 19.19 19.68 2,859,236 +0.43(+2.22%)
Jan 20, 2023 18.99 19.28 18.96 19.25 2,489,568 +0.21(+1.10%)
Jan 19, 2023 18.98 19.09 18.85 19.04 2,456,487 -0.02(-0.10%)
Jan 18, 2023 19.15 19.27 18.92 19.06 2,931,118 -0.09(-0.48%)
Jan 17, 2023 18.79 19.16 18.74 19.15 2,794,744 +0.34(+1.79%)
Jan 13, 2023 19.03 19.17 18.79 18.81 2,746,166 -0.39(-2.04%)
Jan 12, 2023 19.12 19.33 18.86 19.20 2,889,796 +0.13(+0.67%)
Jan 11, 2023 18.83 19.13 18.76 19.08 2,989,555 +0.39(+2.10%)
Jan 10, 2023 18.80 18.92 18.50 18.68 4,725,831 -0.24(-1.25%)
Jan 09, 2023 18.82 19.14 18.79 18.92 3,415,351 +0.01(+0.05%)
Jan 06, 2023 18.60 18.95 18.54 18.91 2,625,991 +0.46(+2.47%)
Jan 05, 2023 18.22 18.53 18.01 18.46 4,682,720 +0.05(+0.25%)
Jan 04, 2023 18.08 18.55 18.07 18.41 2,895,124 +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.