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 (%)
Apr 28, 2023 18.02 18.33 18.01 18.31 2,057,552 +0.31(+1.75%)
Apr 27, 2023 17.63 18.04 17.63 17.99 1,849,189 +0.39(+2.21%)
Apr 26, 2023 17.72 17.89 17.55 17.60 1,822,554 -0.20(-1.14%)
Apr 25, 2023 17.72 17.85 17.59 17.81 2,047,081 +0.02(+0.10%)
Apr 24, 2023 18.09 18.17 17.47 17.79 2,463,350 -0.24(-1.33%)
Apr 21, 2023 18.29 18.38 18.00 18.03 4,179,592 -0.18(-0.97%)
Apr 20, 2023 18.11 18.21 18.03 18.21 3,228,491 -0.08(-0.46%)
Apr 19, 2023 17.96 18.29 17.86 18.29 1,518,212 +0.17(+0.92%)
Apr 18, 2023 18.14 18.21 17.79 18.12 2,340,988 -0.12(-0.66%)
Apr 17, 2023 18.07 18.26 17.83 18.24 2,758,849 +0.22(+1.23%)
Apr 14, 2023 18.26 18.39 17.90 18.02 1,489,443 -0.19(-1.02%)
Apr 13, 2023 18.29 18.41 17.86 18.21 2,644,390 -0.08(-0.46%)
Apr 12, 2023 18.79 18.79 18.21 18.29 1,913,435 -0.35(-1.89%)
Apr 11, 2023 18.11 18.64 18.06 18.64 2,638,901 +0.55(+3.02%)
Apr 10, 2023 17.84 18.16 17.72 18.09 1,710,563 +0.17(+0.93%)
Apr 06, 2023 17.80 17.94 17.63 17.93 1,449,700 +0.24(+1.36%)
Apr 05, 2023 17.94 18.07 17.59 17.69 2,585,519 -0.26(-1.44%)
Apr 04, 2023 17.98 18.04 17.69 17.95 2,901,897 -0.03(-0.15%)
Apr 03, 2023 17.87 18.14 17.81 17.97 3,069,218 +0.08(+0.47%)
Mar 31, 2023 17.50 17.89 17.45 17.89 5,709,374 +0.43(+2.44%)
Mar 30, 2023 17.62 17.70 17.45 17.46 4,446,909 -0.05(-0.26%)
Mar 29, 2023 17.41 17.70 17.40 17.51 2,171,610 +0.28(+1.61%)
Mar 28, 2023 17.23 17.41 17.17 17.23 2,451,055 -0.16(-0.90%)
Mar 27, 2023 17.56 17.69 17.31 17.39 2,212,410 -0.17(-0.95%)
Mar 24, 2023 16.72 17.56 16.66 17.56 3,277,999 +0.79(+4.69%)
Mar 23, 2023 16.82 17.09 16.68 16.77 2,757,105 +0.01(+0.06%)
Mar 22, 2023 17.29 17.33 16.75 16.76 3,483,914 -0.60(-3.46%)
Mar 21, 2023 17.84 17.93 17.21 17.36 2,940,667 -0.45(-2.55%)
Mar 20, 2023 17.86 17.99 17.54 17.82 3,546,259 +0.03(+0.16%)
Mar 17, 2023 18.11 18.25 17.70 17.79 9,237,969 -0.33(-1.84%)
Mar 16, 2023 17.86 18.27 17.69 18.12 5,274,276 +0.09(+0.51%)
Mar 15, 2023 17.72 18.12 17.62 18.03 6,581,828 +0.21(+1.19%)
Mar 14, 2023 17.78 18.04 17.62 17.82 5,536,097 +0.32(+1.85%)
Mar 13, 2023 16.97 17.71 16.90 17.49 6,464,845 +0.43(+2.49%)
Mar 10, 2023 17.81 17.93 17.00 17.07 5,307,726 -0.52(-2.95%)
Mar 09, 2023 17.71 17.78 17.49 17.59 4,288,489 -0.17(-0.94%)
Mar 08, 2023 17.42 17.84 17.21 17.75 3,372,946 +0.56(+3.23%)
Mar 07, 2023 17.79 17.81 17.20 17.20 3,125,050 -0.59(-3.33%)
Mar 06, 2023 17.80 17.94 17.70 17.79 2,570,414 -0.21(-1.18%)
Mar 03, 2023 18.01 18.07 17.82 18.00 2,265,896 +0.12(+0.66%)
Mar 02, 2023 17.64 17.88 17.54 17.88 2,828,786 +0.26(+1.45%)
Mar 01, 2023 17.66 17.87 16.82 17.63 5,501,693 -0.14(-0.77%)
Feb 28, 2023 17.76 17.99 17.68 17.76 4,672,473 -0.09(-0.51%)
Feb 27, 2023 18.16 18.31 17.78 17.86 3,532,379 -0.07(-0.41%)
Feb 24, 2023 18.16 18.23 17.84 17.93 1,949,717 -0.44(-2.38%)
Feb 23, 2023 18.43 18.54 18.12 18.37 2,378,608 -0.01(-0.05%)
Feb 22, 2023 18.89 18.99 18.31 18.38 3,044,861 -0.43(-2.28%)
Feb 21, 2023 19.05 19.15 18.71 18.80 2,989,600 -0.29(-1.53%)
Feb 17, 2023 19.08 19.17 18.79 19.09 3,417,145 +0.04(+0.19%)
Feb 16, 2023 18.81 19.26 18.68 19.06 3,280,527 +0.07(+0.38%)
Feb 15, 2023 18.57 18.99 18.50 18.99 1,544,169 +0.26(+1.41%)
Feb 14, 2023 18.96 18.97 18.55 18.72 1,992,621 -0.22(-1.15%)
Feb 13, 2023 18.83 18.95 18.82 18.94 1,832,189 +0.09(+0.48%)
Feb 10, 2023 18.54 18.86 18.44 18.85 1,613,522 +0.23(+1.22%)
Feb 09, 2023 19.10 19.19 18.61 18.62 1,315,093 -0.44(-2.29%)
Feb 08, 2023 19.07 19.30 19.00 19.06 1,529,661 -0.13(-0.67%)
Feb 07, 2023 19.40 19.50 19.10 19.19 3,040,217 -0.34(-1.73%)
Feb 06, 2023 19.44 19.56 19.18 19.52 1,606,508 -0.15(-0.79%)
Feb 03, 2023 19.81 19.81 19.40 19.68 1,926,315 -0.32(-1.59%)
Feb 02, 2023 20.00 20.37 19.88 20.00 3,278,088 +0.18(+0.92%)
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.