Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.92 -0.14 (-0.87%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.37	19.43	19.23	19.31	987,012	+0.01(+0.03%)
May 27, 2021	19.58	19.62	19.30	19.31	2,097,272	-0.17(-0.85%)
May 26, 2021	19.58	19.73	19.45	19.47	1,114,427	-0.07(-0.36%)
May 25, 2021	19.52	19.63	19.31	19.54	1,218,285	+0.07(+0.36%)
May 24, 2021	19.42	19.56	19.27	19.47	1,890,624	+0.17(+0.86%)
May 21, 2021	19.27	19.40	19.16	19.31	1,022,303	+0.03(+0.16%)
May 20, 2021	19.22	19.30	19.06	19.28	1,169,732	+0.03(+0.17%)
May 19, 2021	18.93	19.26	18.72	19.24	1,421,802	+0.17(+0.87%)
May 18, 2021	19.06	19.33	18.98	19.08	1,231,452	-0.01(-0.07%)
May 17, 2021	19.26	19.32	19.08	19.09	1,034,856	-0.18(-0.96%)
May 14, 2021	19.31	19.34	19.12	19.28	1,083,021	+0.12(+0.61%)
May 13, 2021	19.08	19.42	19.06	19.16	2,648,568	+0.16(+0.83%)
May 12, 2021	19.51	19.63	19.00	19.00	898,969	-0.66(-3.37%)
May 11, 2021	19.81	19.81	19.44	19.66	1,264,362	-0.28(-1.39%)
May 10, 2021	20.05	20.36	19.93	19.94	1,358,853	-0.05(-0.25%)
May 07, 2021	19.66	20.03	19.64	19.99	994,886	+0.37(+1.86%)
May 06, 2021	19.51	19.71	19.39	19.63	1,135,938	+0.13(+0.65%)
May 05, 2021	19.63	20.08	19.42	19.50	1,473,532	-0.72(-3.55%)
May 04, 2021	20.33	20.46	20.09	20.22	1,260,664	-0.11(-0.56%)

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.