Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

17.94 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.00 24.45 23.66 24.10 924,218 -0.03(-0.13%)
Jan 28, 2021 24.00 24.50 23.87 24.13 922,922 +0.21(+0.87%)
Jan 27, 2021 24.77 24.95 23.87 23.92 771,904 -0.97(-3.90%)
Jan 26, 2021 24.96 25.14 24.69 24.89 599,495 -0.06(-0.26%)
Jan 25, 2021 25.00 25.32 24.81 24.96 794,269 -0.08(-0.32%)
Jan 22, 2021 24.81 25.09 24.72 25.04 665,332 +0.02(+0.06%)
Jan 21, 2021 24.85 25.05 24.57 25.02 1,271,414 +0.01(+0.03%)
Jan 20, 2021 23.87 25.03 23.87 25.02 1,390,301 +1.13(+4.74%)
Jan 19, 2021 24.41 24.41 23.69 23.88 808,042 -0.39(-1.62%)
Jan 15, 2021 23.88 24.30 23.81 24.28 807,664 +0.28(+1.17%)
Jan 14, 2021 24.28 24.36 23.82 24.00 1,246,086 -0.18(-0.76%)
Jan 13, 2021 23.38 24.23 23.31 24.18 1,713,427 +1.20(+5.21%)
Jan 12, 2021 22.65 23.01 22.53 22.98 906,106 +0.38(+1.67%)
Jan 11, 2021 22.80 23.09 22.49 22.61 1,590,354 -0.28(-1.23%)
Jan 08, 2021 22.67 22.97 22.58 22.89 1,717,313 +0.22(+0.99%)
Jan 07, 2021 23.02 23.16 22.51 22.66 1,466,190 -0.48(-2.08%)
Jan 06, 2021 22.90 23.22 22.64 23.14 1,414,164 +0.34(+1.48%)
Jan 05, 2021 22.90 23.30 22.76 22.81 1,514,115 -0.24(-1.05%)
Jan 04, 2021 23.81 23.92 23.05 23.05 1,768,048 -0.72(-3.04%)
Dec 31, 2020 23.77 23.77 23.77 988,846 +0.19(+0.82%)
Dec 30, 2020 23.56 23.76 23.47 23.58 988,846 -0.04(-0.17%)
Dec 29, 2020 23.77 23.89 23.43 23.62 807,859 -0.10(-0.41%)
Dec 28, 2020 23.64 23.76 23.51 23.71 940,431 +0.06(+0.27%)
Dec 24, 2020 23.49 23.70 23.34 23.65 368,093 +0.16(+0.68%)
Dec 23, 2020 23.87 23.91 23.46 23.49 1,701,637 -0.29(-1.22%)
Dec 22, 2020 23.82 23.90 23.55 23.78 820,816 -0.05(-0.20%)
Dec 21, 2020 23.41 23.83 23.32 23.83 2,699,208 +0.06(+0.24%)
Dec 18, 2020 24.11 24.20 23.60 23.77 4,110,295 -0.27(-1.10%)
Dec 17, 2020 24.14 24.21 23.68 24.04 1,320,435 -0.06(-0.23%)
Dec 16, 2020 24.16 24.41 24.04 24.09 1,223,416 +0.00(+0.00%)
Dec 15, 2020 23.62 24.10 23.36 24.09 2,893,385 +0.60(+2.56%)
Dec 14, 2020 23.98 24.04 23.48 23.49 1,484,015 -0.26(-1.08%)
Dec 11, 2020 23.65 23.97 23.59 23.75 990,714 +0.05(+0.20%)
Dec 10, 2020 23.53 23.85 23.26 23.70 2,855,924 +0.04(+0.17%)
Dec 09, 2020 24.16 24.18 23.47 23.66 2,802,912 -0.44(-1.83%)
Dec 08, 2020 23.83 24.15 23.83 24.10 1,826,769 +0.14(+0.57%)
Dec 07, 2020 23.82 24.20 23.81 23.96 2,832,876 +0.14(+0.57%)
Dec 04, 2020 23.73 23.94 23.62 23.83 1,804,729 +0.11(+0.47%)
Dec 03, 2020 23.78 23.87 23.53 23.71 2,826,692 -0.02(-0.07%)
Dec 02, 2020 23.70 24.00 23.57 23.73 1,210,648 +0.01(+0.03%)
Dec 01, 2020 23.89 24.12 23.64 23.72 1,481,920 +0.03(+0.14%)
Nov 30, 2020 24.15 24.40 23.62 23.69 1,726,376 -0.60(-2.48%)
Nov 27, 2020 24.61 24.67 24.09 24.29 338,954 -0.35(-1.43%)
Nov 25, 2020 24.42 24.72 24.30 24.65 1,150,852 +0.19(+0.79%)
Nov 24, 2020 24.53 25.02 24.41 24.45 1,601,989 +0.15(+0.63%)
Nov 23, 2020 24.65 24.91 24.25 24.30 1,511,009 -0.27(-1.11%)
Nov 20, 2020 24.74 24.75 24.31 24.57 3,201,268 -0.30(-1.19%)
Nov 19, 2020 24.57 24.91 24.30 24.87 796,129 +0.21(+0.85%)
Nov 18, 2020 25.49 25.53 24.63 24.66 1,020,175 -0.84(-3.28%)
Nov 17, 2020 25.63 25.72 25.22 25.50 1,069,711 -0.41(-1.58%)
Nov 16, 2020 26.32 26.53 25.51 25.91 910,551 +0.11(+0.44%)
Nov 13, 2020 25.17 25.83 25.17 25.79 1,126,321 +0.76(+3.05%)
Nov 12, 2020 25.41 25.41 24.67 25.03 1,367,765 -0.32(-1.25%)
Nov 11, 2020 25.37 25.45 24.80 25.35 1,285,267 +0.04(+0.16%)
Nov 10, 2020 24.66 25.39 24.46 25.31 1,322,605 +0.82(+3.35%)
Nov 09, 2020 25.90 27.05 24.48 24.49 2,457,311 +0.22(+0.92%)
Nov 06, 2020 24.36 24.71 24.15 24.27 1,017,725 -0.02(-0.10%)
Nov 05, 2020 23.83 24.67 23.66 24.29 1,696,249 +0.63(+2.66%)
Nov 04, 2020 23.68 23.94 23.21 23.66 985,076 -0.02(-0.10%)
Nov 03, 2020 22.94 23.84 22.88 23.69 1,482,699 +1.07(+4.71%)
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.