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 (%)
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%)
Jan 03, 2023 17.75 18.07 17.56 17.92 4,022,775 +0.36(+2.08%)
Dec 30, 2022 17.54 17.74 17.34 17.56 2,363,969 -0.01(-0.05%)
Dec 29, 2022 17.45 17.65 17.36 17.56 1,786,196 +0.19(+1.10%)
Dec 28, 2022 17.64 17.84 17.35 17.37 2,993,925 -0.19(-1.09%)
Dec 27, 2022 17.16 17.60 17.05 17.56 2,186,270 +0.43(+2.50%)
Dec 23, 2022 16.93 17.15 16.82 17.14 1,570,935 +0.17(+1.02%)
Dec 22, 2022 16.87 16.99 16.63 16.96 3,299,840 -0.05(-0.27%)
Dec 21, 2022 16.85 17.26 16.85 17.01 3,154,905 +0.26(+1.52%)
Dec 20, 2022 16.71 16.89 16.54 16.75 2,716,982 -0.08(-0.49%)
Dec 19, 2022 17.26 17.30 16.67 16.84 2,737,016 -0.42(-2.43%)
Dec 16, 2022 17.50 17.62 17.02 17.25 8,989,094 -0.53(-2.97%)
Dec 15, 2022 17.53 17.84 17.42 17.78 2,547,187 +0.07(+0.41%)
Dec 14, 2022 17.82 18.18 17.65 17.71 2,358,015 -0.27(-1.52%)
Dec 13, 2022 18.27 18.47 17.76 17.98 3,036,820 +0.19(+1.08%)
Dec 12, 2022 18.08 18.11 17.45 17.79 2,011,103 -0.15(-0.81%)
Dec 09, 2022 18.04 18.13 17.89 17.94 1,763,764 -0.15(-0.81%)
Dec 08, 2022 17.97 18.17 17.91 18.08 5,238,604 +0.11(+0.61%)
Dec 07, 2022 17.76 18.12 17.76 17.97 2,472,761 +0.08(+0.46%)
Dec 06, 2022 18.13 18.14 17.62 17.89 3,581,266 -0.20(-1.11%)
Dec 05, 2022 18.44 18.44 18.03 18.09 2,386,399 -0.52(-2.79%)
Dec 02, 2022 18.35 18.68 18.22 18.61 3,173,625 +0.12(+0.64%)
Dec 01, 2022 18.80 18.93 18.32 18.49 3,233,846 -0.21(-1.12%)
Nov 30, 2022 18.11 18.75 18.03 18.70 5,053,640 +0.55(+3.01%)
Nov 29, 2022 17.71 18.20 17.66 18.16 2,404,371 +0.51(+2.89%)
Nov 28, 2022 17.76 17.94 17.60 17.65 2,560,514 -0.28(-1.58%)
Nov 25, 2022 17.86 18.00 17.84 17.93 795,323 +0.07(+0.41%)
Nov 23, 2022 17.90 18.03 17.76 17.86 2,176,762 -0.10(-0.56%)
Nov 22, 2022 17.89 18.10 17.82 17.96 2,562,750 +0.14(+0.77%)
Nov 21, 2022 17.70 17.86 17.58 17.82 1,821,303 +0.12(+0.67%)
Nov 18, 2022 17.73 17.77 17.45 17.70 3,655,320 +0.24(+1.36%)
Nov 17, 2022 17.38 17.48 17.18 17.46 3,938,678 -0.23(-1.29%)
Nov 16, 2022 17.98 18.01 17.62 17.69 3,081,238 -0.39(-2.17%)
Nov 15, 2022 18.04 18.27 17.88 18.08 2,536,150 +0.19(+1.07%)
Nov 14, 2022 18.28 18.32 17.88 17.89 3,256,719 -0.46(-2.53%)
Nov 11, 2022 18.49 18.72 18.26 18.36 3,592,624 -0.22(-1.21%)
Nov 10, 2022 17.68 18.64 17.63 18.58 3,946,758 +1.34(+7.75%)
Nov 09, 2022 17.67 17.99 17.17 17.24 4,161,505 -0.31(-1.79%)
Nov 08, 2022 17.68 17.91 17.49 17.56 3,865,810 -0.17(-0.96%)
Nov 07, 2022 18.20 18.33 17.68 17.73 3,302,472 -0.42(-2.32%)
Nov 04, 2022 17.97 18.41 17.81 18.15 3,718,561 +0.32(+1.81%)
Nov 03, 2022 17.69 17.99 17.39 17.83 3,822,763 +0.01(+0.05%)
Nov 02, 2022 18.14 18.30 17.75 17.82 5,003,489 -0.43(-2.36%)
Nov 01, 2022 18.43 18.43 18.00 18.25 1,869,518 +0.01(+0.05%)
Oct 31, 2022 18.27 18.46 18.15 18.24 2,503,039 -0.20(-1.07%)
Oct 28, 2022 18.02 18.46 17.94 18.44 1,814,409 +0.38(+2.09%)
Oct 27, 2022 17.81 18.17 17.74 18.06 2,365,805 +0.38(+2.13%)
Oct 26, 2022 17.69 17.85 17.48 17.68 1,823,965 +0.09(+0.51%)
Oct 25, 2022 17.02 17.68 16.97 17.59 2,189,756 +0.65(+3.81%)
Oct 24, 2022 17.10 17.20 16.75 16.95 2,459,640 -0.03(-0.16%)
Oct 21, 2022 16.73 16.98 16.51 16.98 3,633,420 +0.16(+0.96%)
Oct 20, 2022 17.07 17.24 16.73 16.81 3,050,600 -0.25(-1.47%)
Oct 19, 2022 17.45 17.53 16.99 17.06 2,575,393 -0.62(-3.50%)
Oct 18, 2022 17.85 18.08 17.55 17.68 3,298,645 +0.09(+0.51%)
Oct 17, 2022 17.41 17.85 17.34 17.59 2,553,939 +0.49(+2.89%)
Oct 14, 2022 17.65 17.76 16.98 17.10 3,068,953 -0.34(-1.95%)
Oct 13, 2022 16.95 17.55 16.87 17.44 3,558,163 +0.22(+1.30%)
Oct 12, 2022 17.35 17.49 17.08 17.22 3,654,185 -0.23(-1.34%)
Oct 11, 2022 17.28 17.52 17.02 17.45 4,805,360 +0.10(+0.57%)
Oct 10, 2022 17.65 17.90 17.34 17.35 2,152,708 -0.24(-1.38%)
Oct 07, 2022 17.90 18.02 17.42 17.59 2,938,507 -0.46(-2.53%)
Oct 06, 2022 18.72 18.81 18.02 18.05 3,761,625 -0.76(-4.05%)
Oct 05, 2022 19.04 19.10 18.45 18.81 4,530,485 -0.39(-2.01%)
Oct 04, 2022 19.20 19.49 19.03 19.20 4,366,619 +0.14(+0.75%)
Oct 03, 2022 18.86 19.23 18.63 19.06 3,011,049 +0.35(+1.87%)
Sep 30, 2022 18.65 18.90 18.55 18.71 5,116,219 +0.24(+1.31%)
Sep 29, 2022 18.97 19.02 18.31 18.46 3,129,052 -0.74(-3.83%)
Sep 28, 2022 18.87 19.23 18.70 19.20 4,081,095 +0.52(+2.79%)
Sep 27, 2022 19.26 19.42 18.63 18.68 2,431,448 -0.42(-2.21%)
Sep 26, 2022 19.63 19.63 18.82 19.10 3,627,911 -0.56(-2.83%)
Sep 23, 2022 19.86 20.18 19.46 19.66 3,172,924 -0.37(-1.84%)
Sep 22, 2022 20.20 20.23 19.93 20.03 2,730,839 -0.33(-1.63%)
Sep 21, 2022 20.88 21.26 20.35 20.36 2,087,059 -0.34(-1.65%)
Sep 20, 2022 20.78 20.90 20.56 20.70 3,883,625 -0.22(-1.03%)
Sep 19, 2022 20.66 20.93 20.44 20.91 2,449,967 +0.18(+0.87%)
Sep 16, 2022 20.59 20.81 20.14 20.73 7,694,993 +0.12(+0.57%)
Sep 15, 2022 21.04 21.24 20.60 20.62 2,525,686 -0.48(-2.25%)
Sep 14, 2022 21.43 21.63 20.92 21.09 3,669,901 -0.63(-2.89%)
Sep 13, 2022 22.27 22.40 21.72 21.72 2,510,347 -0.84(-3.74%)
Sep 12, 2022 22.20 22.68 22.18 22.56 2,631,803 +0.48(+2.19%)
Sep 09, 2022 22.01 22.18 21.82 22.08 2,750,812 +0.24(+1.11%)
Sep 08, 2022 21.96 22.05 21.62 21.84 3,560,441 -0.18(-0.81%)
Sep 07, 2022 21.36 22.04 21.34 22.02 2,366,583 +0.67(+3.15%)
Sep 06, 2022 21.61 21.63 21.12 21.34 2,660,606 -0.16(-0.75%)
Sep 02, 2022 21.89 21.97 21.47 21.51 3,136,746 -0.15(-0.70%)
Sep 01, 2022 21.74 21.88 21.30 21.66 4,740,912 -0.16(-0.74%)
Aug 31, 2022 22.21 22.26 21.47 21.82 6,479,091 -0.42(-1.90%)
Aug 30, 2022 22.73 22.73 22.22 22.24 2,384,012 -0.44(-1.94%)
Aug 29, 2022 22.64 22.80 22.39 22.68 1,663,769 -0.04(-0.16%)
Aug 26, 2022 23.27 23.29 22.66 22.72 2,478,542 -0.56(-2.39%)
Aug 25, 2022 23.19 23.43 23.19 23.27 2,488,091 +0.11(+0.46%)
Aug 24, 2022 22.98 23.30 22.90 23.17 3,264,379 +0.06(+0.27%)
Aug 23, 2022 23.49 23.59 23.04 23.10 2,913,025 -0.49(-2.09%)
Aug 22, 2022 23.79 23.87 23.42 23.60 5,541,468 -0.35(-1.46%)
Aug 19, 2022 23.87 23.99 23.74 23.95 2,759,878 +0.04(+0.15%)
Aug 18, 2022 23.90 23.97 23.71 23.91 2,100,558 -0.02(-0.07%)
Aug 17, 2022 23.70 24.09 23.68 23.93 1,970,459 +0.08(+0.34%)
Aug 16, 2022 24.02 24.06 23.76 23.85 3,068,862 -0.23(-0.97%)
Aug 15, 2022 23.70 24.18 23.62 24.08 3,633,158 +0.45(+1.90%)
Aug 12, 2022 23.31 23.68 23.28 23.63 4,141,560 +0.34(+1.46%)
Aug 11, 2022 23.72 23.80 23.25 23.29 7,463,348 -0.18(-0.76%)
Aug 10, 2022 23.27 23.59 23.16 23.47 5,113,951 +0.37(+1.59%)
Aug 09, 2022 22.59 23.34 22.58 23.10 4,468,802 +0.46(+2.01%)
Aug 08, 2022 22.53 22.78 22.48 22.65 3,841,296 +0.21(+0.92%)
Aug 05, 2022 22.39 22.59 22.19 22.44 3,224,519 -0.09(-0.40%)
Aug 04, 2022 22.56 23.19 22.43 22.53 4,796,142 -0.09(-0.40%)
Aug 03, 2022 22.93 23.27 22.53 22.62 5,999,155 -0.34(-1.48%)
Aug 02, 2022 23.47 23.57 22.94 22.96 4,434,153 -0.46(-1.98%)
Aug 01, 2022 23.30 23.57 23.19 23.43 4,360,120 -0.03(-0.11%)
Jul 29, 2022 22.87 23.57 22.84 23.45 5,439,925 +0.60(+2.62%)
Jul 28, 2022 22.50 22.92 21.84 22.85 5,519,314 +0.38(+1.67%)
Jul 27, 2022 21.89 22.63 21.86 22.48 6,906,293 +0.55(+2.53%)
Jul 26, 2022 21.78 22.27 21.60 21.93 7,794,936 +0.13(+0.61%)
Jul 25, 2022 21.76 21.91 21.59 21.79 6,152,884 +0.03(+0.12%)
Jul 22, 2022 22.18 22.94 21.61 21.76 14,630,236 -0.13(-0.61%)
Jul 21, 2022 21.89 22.02 20.80 21.90 33,935,524 +4.50(+25.89%)
Jul 20, 2022 17.46 17.83 17.17 17.40 40,703,320 -0.09(-0.49%)
Jul 19, 2022 17.65 17.74 17.14 17.48 12,856,626 -0.01(-0.04%)
Jul 18, 2022 17.77 18.12 17.27 17.49 12,195,780 -0.15(-0.85%)
Jul 15, 2022 17.88 17.92 16.75 17.64 60,931,048 +0.02(+0.12%)
Jul 14, 2022 17.66 18.29 17.52 17.62 19,513,852 -0.27(-1.52%)
Jul 13, 2022 17.65 17.99 17.65 17.89 8,941,435 -0.12(-0.68%)
Jul 12, 2022 18.18 18.42 17.85 18.01 6,427,195 -0.23(-1.25%)
Jul 11, 2022 18.51 18.51 18.10 18.24 7,581,843 -0.23(-1.24%)
Jul 08, 2022 18.76 18.99 18.45 18.47 6,972,460 -0.20(-1.07%)
Jul 07, 2022 18.63 18.74 18.38 18.67 10,679,992 -0.04(-0.19%)
Jul 06, 2022 18.92 19.21 18.59 18.71 8,478,810 -0.24(-1.28%)
Jul 05, 2022 19.87 19.91 18.23 18.95 11,334,228 -0.75(-3.80%)
Jul 01, 2022 19.12 19.79 19.06 19.70 2,566,246 +0.47(+2.43%)
Jun 30, 2022 19.54 19.65 19.16 19.23 6,267,227 -0.45(-2.26%)
Jun 29, 2022 19.48 19.74 19.29 19.68 5,384,560 +0.20(+1.02%)
Jun 28, 2022 19.44 19.75 19.32 19.48 5,973,140 +0.23(+1.17%)
Jun 27, 2022 19.07 19.50 18.78 19.25 5,452,694 +0.26(+1.38%)
Jun 24, 2022 18.76 19.10 18.66 18.99 7,732,797 +0.28(+1.51%)
Jun 23, 2022 18.52 18.79 18.40 18.71 5,673,417 +0.17(+0.92%)
Jun 22, 2022 18.42 18.87 18.42 18.54 6,022,244 -0.16(-0.83%)
Jun 21, 2022 19.12 19.29 18.66 18.69 4,878,837 -0.34(-1.78%)
Jun 17, 2022 19.27 19.30 18.83 19.03 7,502,928 -0.26(-1.36%)
Jun 16, 2022 18.14 19.52 18.14 19.29 13,404,753 +1.11(+6.10%)
Jun 15, 2022 17.78 18.36 17.72 18.18 6,678,031 +0.58(+3.29%)
Jun 14, 2022 17.65 17.77 17.22 17.60 5,166,692 -0.06(-0.36%)
Jun 13, 2022 18.26 18.42 17.51 17.67 6,142,572 -0.92(-4.94%)
Jun 10, 2022 18.66 18.83 18.50 18.59 4,304,502 -0.13(-0.68%)
Jun 09, 2022 19.56 19.65 18.67 18.71 6,413,299 -0.91(-4.65%)
Jun 08, 2022 19.68 20.01 19.48 19.63 4,504,618 -0.21(-1.07%)
Jun 07, 2022 19.43 19.84 19.20 19.84 6,061,474 +0.41(+2.11%)
Jun 06, 2022 19.85 19.87 19.28 19.43 3,545,686 -0.26(-1.33%)
Jun 03, 2022 19.85 19.99 19.58 19.69 3,800,173 -0.31(-1.56%)
Jun 02, 2022 20.55 20.55 19.95 20.00 3,813,520 -0.55(-2.68%)
Jun 01, 2022 20.66 20.71 19.98 20.55 3,822,728 +0.00(+0.00%)
May 31, 2022 19.98 20.63 19.96 20.55 4,591,520 +0.42(+2.07%)
May 27, 2022 20.52 20.71 20.09 20.14 3,957,844 -0.35(-1.73%)
May 26, 2022 20.72 20.72 20.41 20.49 6,119,607 -0.07(-0.34%)
May 25, 2022 20.50 20.62 20.40 20.56 3,058,286 +0.08(+0.38%)
May 24, 2022 20.18 20.49 19.89 20.48 3,903,378 +0.35(+1.72%)
May 23, 2022 19.76 20.14 19.70 20.14 5,712,746 +0.47(+2.37%)
May 20, 2022 19.36 19.68 19.15 19.67 3,472,666 +0.40(+2.05%)
May 19, 2022 19.77 19.85 19.27 19.27 3,477,477 -0.56(-2.82%)
May 18, 2022 20.17 20.27 19.75 19.83 2,749,357 -0.32(-1.58%)
May 17, 2022 20.09 20.19 19.87 20.15 3,378,064 +0.11(+0.56%)
May 16, 2022 20.16 20.22 19.99 20.04 2,630,519 -0.16(-0.77%)
May 13, 2022 19.89 20.23 19.68 20.19 3,913,243 +0.28(+1.42%)
May 12, 2022 19.99 20.21 19.70 19.91 5,997,035 -0.09(-0.45%)
May 11, 2022 20.89 21.01 19.61 20.00 11,148,599 -1.08(-5.11%)
May 10, 2022 21.32 21.32 20.46 21.08 6,093,091 -0.37(-1.73%)
May 09, 2022 21.52 21.70 21.04 21.45 5,166,049 -0.10(-0.45%)
May 06, 2022 21.17 21.77 21.14 21.55 4,957,080 +0.14(+0.65%)
May 05, 2022 21.27 21.48 20.98 21.41 8,466,840 -0.19(-0.87%)
May 04, 2022 21.35 21.67 21.13 21.59 14,337,509 +0.12(+0.55%)
May 03, 2022 19.84 22.22 19.82 21.48 33,276,738 +1.51(+7.57%)
May 02, 2022 19.92 20.08 19.42 19.96 15,948,430 +1.03(+5.43%)
Apr 29, 2022 19.22 19.38 18.90 18.94 5,320,480 -0.41(-2.10%)
Apr 28, 2022 19.10 19.43 18.96 19.34 2,670,324 +0.34(+1.77%)
Apr 27, 2022 19.66 19.71 19.01 19.01 4,744,411 -0.61(-3.10%)
Apr 26, 2022 19.58 19.82 19.46 19.62 6,419,273 +0.12(+0.61%)
Apr 25, 2022 19.51 19.64 19.18 19.50 7,306,025 -0.04(-0.18%)
Apr 22, 2022 19.80 19.89 19.38 19.53 6,334,145 -0.38(-1.90%)
Apr 21, 2022 19.56 19.95 19.42 19.91 6,931,582 +0.46(+2.37%)
Apr 20, 2022 19.16 19.55 19.06 19.45 7,590,810 +0.31(+1.61%)
Apr 19, 2022 19.14 19.27 19.05 19.14 5,262,662 +0.13(+0.70%)
Apr 18, 2022 19.15 19.27 18.89 19.01 3,520,259 -0.24(-1.24%)
Apr 14, 2022 19.34 19.53 19.24 19.24 3,917,500 +0.02(+0.11%)
Apr 13, 2022 19.15 19.38 19.07 19.22 3,499,242 +0.10(+0.55%)
Apr 12, 2022 19.22 19.38 19.04 19.12 3,653,853 -0.10(-0.51%)
Apr 11, 2022 19.53 19.66 19.15 19.22 2,762,655 -0.29(-1.51%)
Apr 08, 2022 19.69 19.82 19.46 19.51 2,984,173 -0.14(-0.71%)
Apr 07, 2022 19.74 19.77 19.48 19.65 3,471,580 -0.11(-0.57%)
Apr 06, 2022 19.32 19.83 19.27 19.76 4,551,947 +0.41(+2.10%)
Apr 05, 2022 19.44 19.69 19.27 19.36 3,417,038 -0.18(-0.93%)
Apr 04, 2022 19.73 19.78 19.26 19.54 2,723,078 -0.17(-0.89%)
Apr 01, 2022 19.30 19.72 19.14 19.71 3,229,276 +0.72(+3.81%)
Mar 31, 2022 19.34 19.43 18.97 18.99 3,795,868 -0.24(-1.26%)
Mar 30, 2022 19.35 19.37 18.95 19.23 3,929,442 -0.26(-1.31%)
Mar 29, 2022 19.36 19.56 19.15 19.49 4,021,611 +0.36(+1.88%)
Mar 28, 2022 19.03 19.14 18.84 19.13 3,312,120 +0.08(+0.40%)
Mar 25, 2022 19.28 19.28 18.90 19.05 4,513,194 -0.09(-0.47%)
Mar 24, 2022 18.99 19.18 18.86 19.14 4,010,179 +0.15(+0.80%)
Mar 23, 2022 18.86 19.02 18.60 18.99 6,263,846 +0.08(+0.44%)
Mar 22, 2022 18.82 19.03 18.75 18.91 2,886,985 +0.21(+1.11%)
Mar 21, 2022 18.94 19.04 18.62 18.70 4,069,138 -0.22(-1.17%)
Mar 18, 2022 18.74 18.98 18.50 18.92 4,494,741 +0.23(+1.22%)
Mar 17, 2022 18.45 19.00 18.45 18.69 4,688,548 +0.13(+0.71%)
Mar 16, 2022 18.51 18.67 18.16 18.56 5,707,671 +0.15(+0.79%)
Mar 15, 2022 18.45 18.67 18.30 18.42 4,732,599 +0.12(+0.64%)
Mar 14, 2022 18.71 18.75 18.18 18.30 4,211,366 -0.23(-1.27%)
Mar 11, 2022 18.52 18.63 18.28 18.53 5,271,553 +0.08(+0.41%)
Mar 10, 2022 18.47 18.73 18.11 18.46 7,585,401 -0.26(-1.40%)
Mar 09, 2022 19.25 19.33 18.64 18.72 6,906,078 -0.28(-1.49%)
Mar 08, 2022 18.82 19.19 18.55 19.00 3,304,500 +0.12(+0.66%)
Mar 07, 2022 19.40 19.47 18.87 18.88 4,397,319 -0.49(-2.53%)
Mar 04, 2022 19.18 19.37 19.09 19.37 5,933,514 +0.12(+0.61%)
Mar 03, 2022 19.23 19.42 18.96 19.25 6,551,351 +0.04(+0.22%)
Mar 02, 2022 18.66 19.47 18.56 19.21 13,369,468 +0.72(+3.89%)
Mar 01, 2022 18.33 18.61 17.69 18.49 18,837,812 +0.47(+2.61%)
Feb 28, 2022 18.53 18.92 17.93 18.02 26,129,870 -2.26(-11.14%)
Feb 25, 2022 20.73 20.34 19.71 20.28 5,220,333 -0.41(-2.00%)
Feb 24, 2022 20.42 20.79 20.20 20.70 1,465,730 +0.03(+0.17%)
Feb 23, 2022 21.08 21.33 20.66 20.66 1,564,232 -0.46(-2.20%)
Feb 22, 2022 20.79 21.28 20.44 21.13 1,053,126 +0.03(+0.13%)
Feb 18, 2022 21.10 0 -0.16(-0.74%)
Feb 17, 2022 21.41 21.45 21.17 21.26 1,590,974 -0.20(-0.92%)
Feb 16, 2022 21.34 21.54 21.13 21.46 1,935,145 +0.23(+1.10%)
Feb 15, 2022 21.11 21.24 20.84 21.22 1,873,453 +0.12(+0.58%)
Feb 14, 2022 20.87 21.12 20.65 21.10 3,540,642 +0.33(+1.58%)
Feb 11, 2022 20.60 20.87 20.47 20.77 1,560,593 +0.24(+1.17%)
Feb 10, 2022 20.51 20.85 20.39 20.53 2,043,782 -0.29(-1.38%)
Feb 09, 2022 20.57 20.83 20.42 20.82 1,150,748 +0.35(+1.70%)
Feb 08, 2022 20.79 20.87 20.47 20.47 1,520,288 -0.25(-1.22%)
Feb 07, 2022 20.80 20.94 20.61 20.72 2,877,695 -0.13(-0.62%)
Feb 04, 2022 20.80 21.05 20.57 20.85 1,797,805 -0.14(-0.68%)
Feb 03, 2022 21.10 20.87 21.00 1,421,442 -0.23(-1.10%)
Feb 02, 2022 20.77 21.41 20.77 21.23 3,298,694 +0.46(+2.21%)
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.