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 (%)
May 28, 2021 19.76 19.83 19.63 19.71 967,079 +0.01(+0.03%)
May 27, 2021 19.99 20.02 19.69 19.71 2,054,917 -0.17(-0.85%)
May 26, 2021 19.99 20.13 19.85 19.87 1,091,921 -0.07(-0.36%)
May 25, 2021 19.92 20.03 19.71 19.95 1,193,682 +0.07(+0.36%)
May 24, 2021 19.82 19.97 19.67 19.87 1,852,442 +0.17(+0.86%)
May 21, 2021 19.67 19.80 19.56 19.71 1,001,657 +0.03(+0.17%)
May 20, 2021 19.61 19.70 19.45 19.67 1,146,109 +0.03(+0.17%)
May 19, 2021 19.32 19.66 19.11 19.64 1,393,088 +0.17(+0.87%)
May 18, 2021 19.45 19.73 19.37 19.47 1,206,583 -0.01(-0.07%)
May 17, 2021 19.65 19.72 19.47 19.49 1,013,956 -0.19(-0.96%)
May 14, 2021 19.71 19.74 19.52 19.67 1,061,149 +0.12(+0.61%)
May 13, 2021 19.47 19.82 19.45 19.55 2,595,079 +0.16(+0.83%)
May 12, 2021 19.91 20.03 19.39 19.39 880,814 -0.68(-3.37%)
May 11, 2021 20.22 20.22 19.84 20.07 1,238,828 -0.28(-1.39%)
May 10, 2021 20.46 20.78 20.34 20.35 1,331,410 -0.05(-0.25%)
May 07, 2021 20.07 20.45 20.04 20.40 974,794 +0.37(+1.86%)
May 06, 2021 19.91 20.11 19.79 20.03 1,112,997 +0.13(+0.65%)
May 05, 2021 20.03 20.49 19.83 19.90 1,443,773 -0.73(-3.55%)
May 04, 2021 20.75 20.88 20.50 20.64 1,235,204 -0.12(-0.56%)
May 03, 2021 20.78 20.99 20.59 20.75 1,242,158 +0.06(+0.31%)
Apr 30, 2021 20.31 20.82 20.29 20.69 2,424,081 +0.28(+1.36%)
Apr 29, 2021 20.76 20.94 20.35 20.41 1,128,955 -0.25(-1.21%)
Apr 28, 2021 20.31 20.69 20.31 20.66 1,469,029 +0.30(+1.45%)
Apr 27, 2021 20.87 20.94 20.33 20.37 1,577,335 -0.41(-1.98%)
Apr 26, 2021 20.85 20.94 20.63 20.78 1,339,115 +0.13(+0.62%)
Apr 23, 2021 20.94 21.01 20.62 20.65 1,565,322 -0.22(-1.05%)
Apr 22, 2021 21.02 21.18 20.87 20.87 1,100,181 -0.13(-0.61%)
Apr 21, 2021 21.00 21.08 20.87 21.00 1,402,576 +0.06(+0.28%)
Apr 20, 2021 20.34 21.01 20.34 20.94 1,496,732 +0.58(+2.84%)
Apr 19, 2021 20.20 20.37 20.09 20.36 1,114,745 +0.15(+0.73%)
Apr 16, 2021 20.37 20.38 20.20 20.21 844,612 -0.03(-0.16%)
Apr 15, 2021 19.99 20.26 19.93 20.24 1,063,043 +0.35(+1.78%)
Apr 14, 2021 20.11 20.22 19.85 19.89 929,788 -0.23(-1.15%)
Apr 13, 2021 19.84 20.17 19.79 20.12 1,021,346 +0.26(+1.33%)
Apr 12, 2021 19.77 19.86 19.62 19.86 947,681 +0.14(+0.72%)
Apr 09, 2021 19.81 19.95 19.68 19.72 1,188,333 -0.16(-0.81%)
Apr 08, 2021 19.98 20.02 19.79 19.88 1,311,331 -0.06(-0.32%)
Apr 07, 2021 19.85 20.03 19.81 19.94 1,972,823 +0.03(+0.13%)
Apr 06, 2021 20.20 20.26 19.87 19.92 2,755,692 -0.33(-1.62%)
Apr 05, 2021 20.19 20.27 19.99 20.24 1,214,455 +0.09(+0.45%)
Apr 01, 2021 19.66 20.15 19.58 20.15 1,809,083 +0.65(+3.33%)
Mar 31, 2021 19.84 19.95 19.50 19.50 4,356,064 -0.15(-0.75%)
Mar 30, 2021 19.66 19.86 19.59 19.65 1,299,235 -0.04(-0.19%)
Mar 29, 2021 19.71 19.88 19.45 19.69 2,081,888 -0.02(-0.10%)
Mar 26, 2021 19.50 19.72 19.39 19.71 2,279,346 +0.25(+1.31%)
Mar 25, 2021 19.42 19.54 19.01 19.45 1,588,681 -0.05(-0.26%)
Mar 24, 2021 19.50 19.85 19.43 19.50 1,803,464 +0.06(+0.29%)
Mar 23, 2021 19.38 19.61 19.35 19.45 1,536,872 +0.04(+0.23%)
Mar 22, 2021 18.94 19.41 18.87 19.40 1,611,553 +0.39(+2.08%)
Mar 19, 2021 19.45 19.58 18.95 19.01 5,237,942 -0.45(-2.32%)
Mar 18, 2021 19.61 19.72 19.36 19.46 2,090,143 -0.27(-1.39%)
Mar 17, 2021 19.72 19.83 19.47 19.73 1,423,842 -0.01(-0.06%)
Mar 16, 2021 19.75 19.92 19.55 19.75 1,226,763 -0.18(-0.89%)
Mar 15, 2021 19.57 20.21 19.43 19.93 1,857,824 +0.41(+2.09%)
Mar 12, 2021 19.00 19.52 18.86 19.52 1,465,316 +0.64(+3.37%)
Mar 11, 2021 18.96 19.15 18.82 18.88 1,159,397 -0.06(-0.30%)
Mar 10, 2021 18.84 19.01 18.70 18.94 1,030,420 +0.17(+0.92%)
Mar 09, 2021 19.06 19.16 18.70 18.77 1,252,008 -0.12(-0.64%)
Mar 08, 2021 18.62 19.03 18.39 18.89 1,329,190 +0.34(+1.82%)
Mar 05, 2021 18.62 18.64 18.29 18.55 1,425,102 +0.06(+0.34%)
Mar 04, 2021 18.45 18.73 18.33 18.49 1,183,328 +0.08(+0.45%)
Mar 03, 2021 18.54 18.71 18.37 18.40 1,199,223 -0.17(-0.93%)
Mar 02, 2021 18.66 18.81 18.45 18.58 1,833,634 -0.13(-0.68%)
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.