Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

18.03 -0.16 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.66 26.77 26.42 26.43 626,167 -0.25(-0.94%)
Dec 30, 2021 26.77 26.91 26.66 26.68 799,572 -0.06(-0.22%)
Dec 29, 2021 26.47 26.81 26.23 26.74 820,225 +0.31(+1.17%)
Dec 28, 2021 26.40 26.52 26.19 26.43 754,986 -0.04(-0.16%)
Dec 27, 2021 25.97 26.48 25.88 26.47 647,025 +0.43(+1.67%)
Dec 23, 2021 26.20 26.20 25.87 26.04 641,003 -0.03(-0.13%)
Dec 22, 2021 26.18 26.20 25.90 26.07 880,023 -0.04(-0.16%)
Dec 21, 2021 25.66 26.12 25.66 26.11 1,288,589 +0.61(+2.39%)
Dec 20, 2021 25.79 25.85 25.06 25.50 1,668,814 -0.60(-2.30%)
Dec 17, 2021 26.10 26.40 25.95 26.10 3,274,987 -0.19(-0.73%)
Dec 16, 2021 26.67 26.78 26.12 26.30 1,175,620 -0.23(-0.85%)
Dec 15, 2021 26.05 26.90 26.05 26.52 1,543,003 +0.52(+1.99%)
Dec 14, 2021 26.52 26.59 25.70 26.00 2,368,879 -0.44(-1.67%)
Dec 13, 2021 26.34 26.66 26.20 26.45 2,050,316 -0.07(-0.25%)
Dec 10, 2021 26.88 26.92 26.27 26.51 1,388,107 -0.33(-1.24%)
Dec 09, 2021 26.91 27.11 26.74 26.85 909,153 -0.23(-0.86%)
Dec 08, 2021 27.08 27.27 26.90 27.08 1,159,396 -0.03(-0.12%)
Dec 07, 2021 27.03 27.26 26.73 27.11 900,172 +0.17(+0.62%)
Dec 06, 2021 26.66 27.16 26.45 26.95 968,463 +0.63(+2.41%)
Dec 03, 2021 26.19 26.47 26.07 26.31 826,016 +0.18(+0.70%)
Dec 02, 2021 25.56 26.40 25.49 26.13 1,096,424 +0.57(+2.22%)
Dec 01, 2021 26.42 26.86 25.54 25.56 1,182,540 -0.60(-2.30%)
Nov 30, 2021 26.23 26.60 26.02 26.16 1,708,235 -0.21(-0.79%)
Nov 29, 2021 26.91 26.92 26.34 26.37 1,325,575 -0.38(-1.41%)
Nov 26, 2021 26.99 27.19 26.54 26.75 863,541 -0.68(-2.50%)
Nov 24, 2021 27.10 27.49 27.08 27.43 787,325 +0.27(+0.98%)
Nov 23, 2021 27.13 27.32 27.09 27.16 769,947 +0.04(+0.15%)
Nov 22, 2021 27.25 27.32 27.04 27.12 906,327 -0.12(-0.43%)
Nov 19, 2021 27.15 27.37 26.99 27.24 927,970 -0.08(-0.28%)
Nov 18, 2021 27.35 27.37 27.27 27.32 832,204 +0.00(+0.00%)
Nov 17, 2021 26.75 27.39 26.57 27.32 1,144,181 +0.41(+1.52%)
Nov 16, 2021 27.05 27.07 26.76 26.91 877,279 -0.14(-0.52%)
Nov 15, 2021 27.02 27.06 26.76 27.05 1,001,996 +0.20(+0.75%)
Nov 12, 2021 26.71 26.86 26.44 26.85 933,508 +0.14(+0.54%)
Nov 11, 2021 26.79 27.01 26.46 26.70 744,490 -0.06(-0.22%)
Nov 10, 2021 26.51 26.76 851,019 +0.31(+1.16%)
Nov 09, 2021 26.59 26.77 26.29 26.45 887,281 -0.16(-0.59%)
Nov 08, 2021 27.03 27.15 26.43 26.61 860,797 -0.47(-1.74%)
Nov 05, 2021 26.59 27.57 26.59 27.08 1,340,462 +0.79(+2.99%)
Nov 04, 2021 27.60 27.60 26.23 26.30 1,862,079 -1.19(-4.33%)
Nov 03, 2021 27.49 27.68 27.44 27.49 913,238 +0.00(+0.00%)
Nov 02, 2021 27.73 27.73 27.29 27.49 770,507 -0.06(-0.21%)
Nov 01, 2021 27.38 27.65 27.41 27.55 807,573 +0.19(+0.70%)
Oct 29, 2021 27.76 27.91 27.18 27.36 1,779,534 -0.53(-1.90%)
Oct 28, 2021 27.58 27.94 27.58 27.89 736,154 +0.34(+1.23%)
Oct 27, 2021 27.50 27.77 27.40 27.55 1,432,500 +0.10(+0.36%)
Oct 26, 2021 27.22 27.53 27.45 1,013,881 +0.28(+1.04%)
Oct 25, 2021 27.18 27.29 26.99 27.17 600,633 +0.02(+0.06%)
Oct 22, 2021 27.41 27.56 27.14 27.15 598,000 -0.27(-1.00%)
Oct 21, 2021 27.62 27.62 27.36 27.42 1,092,561 -0.10(-0.36%)
Oct 20, 2021 27.18 27.60 27.12 27.52 1,010,208 +0.41(+1.53%)
Oct 19, 2021 27.15 27.21 26.98 27.11 1,116,293 +0.07(+0.28%)
Oct 18, 2021 26.92 27.20 26.76 27.03 751,993 +0.07(+0.25%)
Oct 15, 2021 26.98 27.13 26.74 26.97 1,429,518 +0.17(+0.62%)
Oct 14, 2021 26.93 27.03 26.73 26.80 1,076,643 +0.08(+0.31%)
Oct 13, 2021 26.45 26.76 26.27 26.72 1,351,158 +0.27(+1.03%)
Oct 12, 2021 25.92 26.54 25.81 26.45 2,227,901 +0.54(+2.08%)
Oct 11, 2021 26.02 26.19 25.83 25.91 1,102,680 -0.02(-0.10%)
Oct 08, 2021 25.69 26.06 25.58 25.93 1,477,609 +0.30(+1.16%)
Oct 07, 2021 25.83 26.06 25.54 25.64 1,360,629 -0.11(-0.42%)
Oct 06, 2021 25.12 25.80 24.95 25.74 1,404,827 +0.52(+2.07%)
Oct 05, 2021 25.54 25.54 24.99 25.22 1,616,052 -0.39(-1.52%)
Oct 04, 2021 25.17 25.66 25.17 25.61 2,295,717 +0.40(+1.58%)
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.