Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

14.20 +0.26 (+1.83%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.50 22.61 22.03 22.17 2,196,156 -0.43(-1.90%)
Oct 28, 2021 22.35 22.64 22.35 22.60 908,501 +0.27(+1.23%)
Oct 27, 2021 22.28 22.50 22.20 22.32 1,767,874 +0.08(+0.36%)
Oct 26, 2021 22.06 22.31 22.24 1,251,249 +0.23(+1.04%)
Oct 25, 2021 22.03 22.11 21.87 22.01 741,252 +0.01(+0.06%)
Oct 22, 2021 22.21 22.33 21.99 22.00 738,002 -0.22(-1.00%)
Oct 21, 2021 22.38 22.38 22.17 22.22 1,348,349 -0.08(-0.36%)
Oct 20, 2021 22.03 22.37 21.98 22.30 1,246,716 +0.34(+1.53%)
Oct 19, 2021 22.00 22.05 21.86 21.97 1,377,638 +0.06(+0.28%)
Oct 18, 2021 21.81 22.04 21.68 21.91 928,048 +0.05(+0.25%)
Oct 15, 2021 21.87 21.99 21.67 21.85 1,764,194 +0.13(+0.62%)
Oct 14, 2021 21.82 21.91 21.66 21.72 1,328,704 +0.07(+0.31%)
Oct 13, 2021 21.43 21.69 21.29 21.65 1,667,489 +0.22(+1.03%)
Oct 12, 2021 21.00 21.50 20.91 21.43 2,749,494 +0.44(+2.08%)
Oct 11, 2021 21.09 21.22 20.93 20.99 1,360,837 -0.02(-0.10%)
Oct 08, 2021 20.82 21.11 20.73 21.01 1,823,544 +0.24(+1.16%)
Oct 07, 2021 20.93 21.11 20.70 20.77 1,679,177 -0.09(-0.42%)
Oct 06, 2021 20.36 20.91 20.22 20.86 1,733,723 +0.42(+2.07%)
Oct 05, 2021 20.70 20.70 20.25 20.44 1,994,399 -0.32(-1.52%)
Oct 04, 2021 20.40 20.79 20.40 20.75 2,833,186 +0.32(+1.58%)
Oct 01, 2021 20.10 20.63 19.94 20.43 2,238,320 +0.68(+3.45%)
Sep 30, 2021 20.37 20.37 19.77 19.75 3,747,630 -0.49(-2.42%)
Sep 29, 2021 19.76 20.35 19.67 20.24 2,692,358 +0.56(+2.83%)
Sep 28, 2021 19.68 19.86 19.46 19.68 2,302,814 -0.07(-0.37%)
Sep 27, 2021 20.21 20.45 19.76 19.76 2,499,511 -0.46(-2.26%)
Sep 24, 2021 20.56 20.74 20.21 20.21 1,918,010 -0.37(-1.80%)
Sep 23, 2021 20.64 20.68 20.43 20.59 1,527,907 -0.01(-0.06%)
Sep 22, 2021 20.36 20.72 20.17 20.60 2,052,936 +0.32(+1.60%)
Sep 21, 2021 20.31 20.61 20.24 20.27 4,671,392 +0.09(+0.43%)
Sep 20, 2021 19.94 20.23 19.94 20.19 1,927,807 +0.07(+0.33%)
Sep 17, 2021 20.62 20.63 20.11 20.12 2,783,005 -0.38(-1.88%)
Sep 16, 2021 20.44 20.74 20.32 20.51 1,842,083 +0.11(+0.55%)
Sep 15, 2021 20.21 20.43 20.05 20.39 2,793,539 +0.19(+0.95%)
Sep 14, 2021 20.13 20.22 19.99 20.20 1,338,733 +0.12(+0.59%)
Sep 13, 2021 20.23 20.42 20.05 20.08 2,283,429 +0.01(+0.07%)
Sep 10, 2021 20.06 20.21 19.83 20.07 1,835,682 +0.04(+0.20%)
Sep 09, 2021 20.19 20.23 19.99 20.03 1,493,451 -0.21(-1.05%)
Sep 08, 2021 19.90 20.30 19.86 20.24 1,074,609 +0.28(+1.40%)
Sep 07, 2021 20.45 20.45 19.84 19.96 2,460,621 -0.56(-2.71%)
Sep 03, 2021 20.38 20.55 20.17 20.52 1,509,066 +0.08(+0.39%)
Sep 02, 2021 20.37 20.51 20.25 20.44 2,280,912 +0.16(+0.78%)
Sep 01, 2021 20.07 20.41 20.03 20.28 2,132,710 +0.36(+1.83%)
Aug 31, 2021 19.96 20.07 19.86 19.92 1,842,312 -0.14(-0.69%)
Aug 30, 2021 19.93 20.05 19.72 20.05 1,230,017 +0.14(+0.70%)
Aug 27, 2021 19.87 20.07 19.82 19.92 1,590,275 +0.13(+0.64%)
Aug 26, 2021 19.70 19.85 19.61 19.79 1,878,277 +0.05(+0.24%)
Aug 25, 2021 19.80 19.92 19.68 19.74 1,524,890 -0.04(-0.20%)
Aug 24, 2021 19.66 19.84 19.44 19.78 1,386,722 +0.17(+0.85%)
Aug 23, 2021 19.90 19.95 19.35 19.62 1,920,575 -0.25(-1.24%)
Aug 20, 2021 19.51 20.03 19.46 19.86 2,731,406 +0.04(+0.20%)
Aug 19, 2021 19.82 20.11 19.63 19.82 1,585,799 -0.05(-0.27%)
Aug 18, 2021 19.94 20.00 19.72 19.88 2,256,019 -0.14(-0.70%)
Aug 17, 2021 19.98 20.13 19.76 20.02 1,205,294 -0.03(-0.17%)
Aug 16, 2021 20.10 20.27 19.98 20.05 1,222,482 -0.11(-0.53%)
Aug 13, 2021 20.10 20.21 20.07 20.15 713,906 +0.11(+0.57%)
Aug 12, 2021 19.99 20.07 19.86 20.04 878,722 +0.04(+0.20%)
Aug 11, 2021 20.07 20.19 19.91 20.00 896,290 +0.01(+0.03%)
Aug 10, 2021 20.30 20.30 19.90 19.99 1,762,015 -0.29(-1.42%)
Aug 09, 2021 20.47 20.60 20.26 20.28 973,497 -0.33(-1.59%)
Aug 06, 2021 20.81 20.90 20.57 20.61 1,051,549 -0.11(-0.54%)
Aug 05, 2021 20.36 20.72 20.32 20.72 1,079,175 +0.53(+2.63%)
Aug 04, 2021 20.37 20.45 20.10 20.19 1,005,350 -0.39(-1.91%)
Aug 03, 2021 20.65 20.72 20.47 20.58 764,804 -0.14(-0.67%)
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.