Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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	19.32	986,912	+0.01(+0.03%)
May 27, 2021	19.58	19.62	19.30	19.31	2,097,059	-0.17(-0.85%)
May 26, 2021	19.58	19.73	19.45	19.48	1,114,314	-0.07(-0.36%)
May 25, 2021	19.52	19.63	19.32	19.55	1,218,162	+0.07(+0.36%)
May 24, 2021	19.42	19.56	19.27	19.48	1,890,432	+0.17(+0.86%)
May 21, 2021	19.27	19.40	19.16	19.31	1,022,199	+0.03(+0.17%)
May 20, 2021	19.22	19.30	19.06	19.28	1,169,613	+0.03(+0.17%)
May 19, 2021	18.93	19.27	18.72	19.25	1,421,657	+0.17(+0.87%)
May 18, 2021	19.06	19.34	18.99	19.08	1,231,327	-0.01(-0.07%)
May 17, 2021	19.26	19.33	19.08	19.09	1,034,751	-0.18(-0.96%)
May 14, 2021	19.31	19.34	19.13	19.28	1,082,911	+0.12(+0.61%)
May 13, 2021	19.08	19.42	19.06	19.16	2,648,299	+0.16(+0.83%)
May 12, 2021	19.51	19.63	19.00	19.00	898,877	-0.66(-3.37%)
May 11, 2021	19.81	19.81	19.45	19.67	1,264,234	-0.28(-1.39%)
May 10, 2021	20.05	20.37	19.93	19.94	1,358,715	-0.05(-0.25%)
May 07, 2021	19.67	20.03	19.64	19.99	994,785	+0.37(+1.86%)
May 06, 2021	19.51	19.71	19.40	19.63	1,135,823	+0.13(+0.65%)
May 05, 2021	19.63	20.08	19.43	19.50	1,473,382	-0.72(-3.55%)
May 04, 2021	20.33	20.46	20.09	20.22	1,260,536	-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.