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 (%)
Aug 31, 2021 19.96 20.07 19.87 19.92 1,842,125 -0.14(-0.69%)
Aug 30, 2021 19.93 20.06 19.73 20.06 1,229,892 +0.14(+0.70%)
Aug 27, 2021 19.87 20.08 19.82 19.92 1,590,114 +0.13(+0.64%)
Aug 26, 2021 19.71 19.85 19.61 19.79 1,878,086 +0.05(+0.23%)
Aug 25, 2021 19.80 19.92 19.69 19.75 1,524,735 -0.04(-0.20%)
Aug 24, 2021 19.67 19.84 19.45 19.78 1,386,581 +0.17(+0.85%)
Aug 23, 2021 19.90 19.95 19.35 19.62 1,920,380 -0.25(-1.24%)
Aug 20, 2021 19.51 20.04 19.46 19.86 2,731,128 +0.04(+0.20%)
Aug 19, 2021 19.82 20.11 19.63 19.82 1,585,637 -0.05(-0.27%)
Aug 18, 2021 19.94 20.00 19.73 19.88 2,255,790 -0.14(-0.70%)
Aug 17, 2021 19.98 20.13 19.77 20.02 1,205,172 -0.03(-0.17%)
Aug 16, 2021 20.10 20.27 19.98 20.05 1,222,358 -0.11(-0.53%)
Aug 13, 2021 20.10 20.22 20.07 20.16 713,833 +0.11(+0.57%)
Aug 12, 2021 19.99 20.07 19.86 20.04 878,632 +0.04(+0.20%)
Aug 11, 2021 20.07 20.19 19.91 20.00 896,199 +0.01(+0.03%)
Aug 10, 2021 20.30 20.30 19.90 20.00 1,761,837 -0.29(-1.42%)
Aug 09, 2021 20.47 20.60 20.27 20.28 973,398 -0.33(-1.59%)
Aug 06, 2021 20.82 20.90 20.57 20.61 1,051,442 -0.11(-0.54%)
Aug 05, 2021 20.36 20.72 20.32 20.72 1,079,066 +0.53(+2.63%)
Aug 04, 2021 20.37 20.45 20.10 20.19 1,005,248 -0.39(-1.91%)
Aug 03, 2021 20.65 20.72 20.48 20.59 764,726 -0.14(-0.67%)
Aug 02, 2021 21.04 21.17 20.66 20.72 1,228,896 -0.21(-1.00%)
Jul 30, 2021 20.77 21.11 20.77 20.93 1,238,193 +0.18(+0.89%)
Jul 29, 2021 20.88 20.93 20.74 20.75 558,392 -0.01(-0.03%)
Jul 28, 2021 20.93 20.94 20.72 20.76 792,312 -0.11(-0.50%)
Jul 27, 2021 20.63 20.99 20.55 20.86 585,551 +0.15(+0.73%)
Jul 26, 2021 20.95 21.03 20.67 20.71 921,799 -0.19(-0.91%)
Jul 23, 2021 20.79 20.94 20.70 20.90 789,804 +0.24(+1.14%)
Jul 22, 2021 20.71 20.78 20.54 20.67 1,192,628 -0.16(-0.76%)
Jul 21, 2021 20.76 20.99 20.73 20.82 1,212,982 +0.03(+0.13%)
Jul 20, 2021 20.36 20.99 20.23 20.80 1,728,598 +0.55(+2.69%)
Jul 19, 2021 20.28 20.43 20.02 20.25 1,194,172 -0.24(-1.15%)
Jul 16, 2021 20.32 20.58 20.23 20.49 967,231 +0.30(+1.50%)
Jul 15, 2021 20.11 20.22 20.04 20.19 591,913 +0.06(+0.29%)
Jul 14, 2021 19.91 20.28 19.84 20.13 1,016,389 +0.17(+0.86%)
Jul 13, 2021 20.28 20.36 19.89 19.96 760,053 -0.40(-1.97%)
Jul 12, 2021 20.04 20.37 20.00 20.36 800,792 +0.22(+1.08%)
Jul 09, 2021 19.96 20.17 19.79 20.14 1,264,736 +0.30(+1.49%)
Jul 08, 2021 20.01 20.11 19.79 19.84 996,437 -0.27(-1.34%)
Jul 07, 2021 20.07 20.26 19.98 20.11 2,217,207 -0.03(-0.13%)
Jul 06, 2021 19.78 20.19 19.50 20.14 1,995,248 +0.29(+1.46%)
Jul 02, 2021 19.93 20.06 19.73 19.85 1,302,850 -0.03(-0.16%)
Jul 01, 2021 19.81 20.08 19.62 19.88 1,966,875 +0.05(+0.26%)
Jun 30, 2021 20.01 20.09 19.81 19.83 1,575,530 +0.03(+0.17%)
Jun 29, 2021 19.87 20.01 19.75 19.80 1,611,151 -0.07(-0.33%)
Jun 28, 2021 19.92 20.00 19.63 19.86 1,421,736 -0.06(-0.33%)
Jun 25, 2021 19.82 19.98 19.77 19.93 2,646,540 -0.02(-0.10%)
Jun 24, 2021 19.97 20.00 19.79 19.95 1,302,400 +0.01(+0.07%)
Jun 23, 2021 19.94 20.04 19.81 19.94 1,563,908 -0.04(-0.20%)
Jun 22, 2021 20.08 20.10 19.92 19.97 1,264,125 -0.07(-0.36%)
Jun 21, 2021 19.77 20.14 19.67 20.05 1,102,801 +0.38(+1.95%)
Jun 18, 2021 20.14 20.20 19.66 19.66 2,521,635 -0.52(-2.58%)
Jun 17, 2021 20.35 20.38 20.08 20.18 2,342,011 -0.20(-0.99%)
Jun 16, 2021 20.64 20.79 20.37 20.38 1,095,736 -0.21(-1.01%)
Jun 15, 2021 20.99 21.01 20.59 20.59 1,628,163 -0.38(-1.83%)
Jun 14, 2021 20.96 21.03 20.81 20.98 1,727,032 +0.08(+0.40%)
Jun 11, 2021 21.01 21.09 20.79 20.89 2,048,819 -0.18(-0.83%)
Jun 10, 2021 20.89 21.08 20.77 21.07 1,672,076 +0.21(+1.03%)
Jun 09, 2021 20.62 20.99 20.53 20.85 1,723,876 +0.46(+2.26%)
Jun 08, 2021 20.12 20.39 19.97 20.39 1,780,589 +0.33(+1.65%)
Jun 07, 2021 19.91 20.23 19.89 20.06 1,324,310 +0.24(+1.21%)
Jun 04, 2021 19.91 19.91 19.77 19.82 1,360,259 -0.02(-0.10%)
Jun 03, 2021 20.02 20.03 19.74 19.84 1,607,981 -0.25(-1.23%)
Jun 02, 2021 20.06 20.13 19.97 20.08 1,509,371 +0.06(+0.29%)
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.