Indicators

Healthcare Realty Trust Inc. (NY: HR )

15.97 +0.10 (+0.63%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.84	18.99	18.52	18.55	5,430,145	-0.40(-2.10%)
Apr 28, 2022	18.72	19.04	18.58	18.95	2,725,364	+0.33(+1.77%)
Apr 27, 2022	19.27	19.31	18.62	18.62	4,842,201	-0.60(-3.10%)
Apr 26, 2022	19.18	19.42	19.07	19.22	6,551,585	+0.12(+0.61%)
Apr 25, 2022	19.12	19.24	18.79	19.10	7,456,615	-0.03(-0.18%)
Apr 22, 2022	19.40	19.49	18.99	19.14	6,464,703	-0.37(-1.90%)
Apr 21, 2022	19.16	19.55	19.03	19.51	7,074,454	+0.45(+2.37%)
Apr 20, 2022	18.77	19.15	18.68	19.05	7,747,269	+0.30(+1.61%)
Apr 19, 2022	18.75	18.88	18.66	18.75	5,371,134	+0.13(+0.70%)
Apr 18, 2022	18.76	18.88	18.51	18.62	3,592,818	-0.23(-1.24%)
Apr 14, 2022	18.95	19.14	18.85	18.86	3,998,246	+0.02(+0.11%)
Apr 13, 2022	18.77	18.99	18.68	18.84	3,571,368	+0.10(+0.55%)
Apr 12, 2022	18.83	18.99	18.66	18.73	3,729,165	-0.10(-0.51%)
Apr 11, 2022	19.14	19.27	18.77	18.83	2,819,598	-0.29(-1.51%)
Apr 08, 2022	19.29	19.42	19.07	19.12	3,045,682	-0.14(-0.71%)
Apr 07, 2022	19.34	19.37	19.08	19.25	3,543,135	-0.11(-0.57%)
Apr 06, 2022	18.93	19.43	18.88	19.36	4,645,770	+0.40(+2.10%)
Apr 05, 2022	19.05	19.29	18.88	18.97	3,487,469	-0.18(-0.93%)
Apr 04, 2022	19.33	19.38	18.87	19.14	2,779,206	-0.17(-0.89%)

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.