Healthcare Realty Trust Inc. (NY: HR )

17.28 +0.21 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 17.14 17.31 17.14 17.28 1,812,491 +0.21(+1.23%)
Oct 10, 2024 17.13 17.15 16.99 17.07 1,846,771 -0.09(-0.52%)
Oct 09, 2024 17.05 17.20 17.01 17.16 2,100,703 +0.03(+0.18%)
Oct 08, 2024 17.42 17.44 17.05 17.13 3,086,014 -0.26(-1.50%)
Oct 07, 2024 17.37 17.55 17.31 17.39 2,105,858 -0.08(-0.46%)
Oct 04, 2024 17.54 17.65 17.39 17.47 2,654,962 -0.17(-0.96%)
Oct 03, 2024 17.65 17.79 17.52 17.64 1,936,126 -0.05(-0.28%)
Oct 02, 2024 17.75 17.82 17.49 17.69 2,671,929 -0.21(-1.17%)
Oct 01, 2024 18.17 18.21 17.79 17.90 1,671,362 -0.25(-1.38%)
Sep 30, 2024 18.12 18.18 17.96 18.15 2,710,126 -0.03(-0.17%)
Sep 27, 2024 18.23 18.35 18.17 18.18 2,145,755 +0.12(+0.66%)
Sep 26, 2024 18.21 18.27 18.01 18.06 2,853,476 -0.10(-0.55%)
Sep 25, 2024 18.29 18.35 18.11 18.16 2,078,971 -0.08(-0.44%)
Sep 24, 2024 18.06 18.29 18.00 18.24 1,836,498 +0.06(+0.33%)
Sep 23, 2024 18.02 18.27 18.00 18.18 2,797,662 +0.24(+1.34%)
Sep 20, 2024 17.82 18.02 17.82 17.94 8,696,327 +0.03(+0.17%)
Sep 19, 2024 18.12 18.16 17.67 17.91 5,592,459 -0.12(-0.67%)
Sep 18, 2024 18.21 18.39 17.98 18.03 3,278,991 -0.16(-0.88%)
Sep 17, 2024 18.59 18.64 17.94 18.19 6,345,796 -0.45(-2.41%)
Sep 16, 2024 18.89 18.90 18.62 18.64 2,476,074 -0.14(-0.75%)
Sep 13, 2024 18.78 18.79 18.48 18.78 4,516,622 +0.19(+1.02%)
Sep 12, 2024 18.28 18.69 18.27 18.59 5,799,717 +0.32(+1.75%)
Sep 11, 2024 18.08 18.31 17.94 18.27 3,631,217 +0.04(+0.22%)
Sep 10, 2024 17.99 18.26 17.86 18.23 8,817,346 +0.24(+1.33%)
Sep 09, 2024 17.91 18.02 17.64 17.99 6,369,889 +0.04(+0.22%)
Sep 06, 2024 18.00 18.13 17.87 17.95 4,523,835 -0.06(-0.33%)
Sep 05, 2024 18.15 18.47 17.95 18.01 3,047,776 +0.09(+0.50%)
Sep 04, 2024 17.94 18.19 17.79 17.92 6,664,983 -0.02(-0.11%)
Sep 03, 2024 17.71 17.95 17.67 17.94 3,023,642 +0.14(+0.79%)
Aug 30, 2024 17.74 17.85 17.57 17.80 2,505,445 +0.19(+1.08%)
Aug 29, 2024 17.69 17.70 17.43 17.61 2,040,704 -0.07(-0.40%)
Aug 28, 2024 17.84 17.93 17.66 17.68 3,009,319 -0.13(-0.73%)
Aug 27, 2024 17.67 17.92 17.62 17.81 2,266,421 +0.04(+0.23%)
Aug 26, 2024 17.70 17.85 17.61 17.77 2,621,755 +0.17(+0.97%)
Aug 23, 2024 17.47 17.88 17.45 17.60 2,636,301 +0.18(+1.03%)
Aug 22, 2024 17.39 17.52 17.32 17.42 2,186,792 +0.00(+0.00%)
Aug 21, 2024 17.64 17.66 17.28 17.42 3,037,626 -0.10(-0.57%)
Aug 20, 2024 17.46 17.64 17.39 17.52 1,938,985 +0.06(+0.34%)
Aug 19, 2024 17.31 17.54 17.30 17.46 3,303,867 +0.18(+1.04%)
Aug 16, 2024 17.36 17.41 17.04 17.28 3,756,409 -0.16(-0.92%)
Aug 15, 2024 17.84 17.95 17.38 17.44 2,912,503 -0.33(-1.86%)
Aug 14, 2024 17.75 17.86 17.65 17.77 3,014,770 +0.08(+0.45%)
Aug 13, 2024 17.64 17.75 17.55 17.69 2,157,068 +0.24(+1.38%)
Aug 12, 2024 17.50 17.65 17.31 17.45 1,779,437 -0.10(-0.57%)
Aug 09, 2024 17.51 17.56 17.25 17.55 2,793,626 +0.14(+0.79%)
Aug 08, 2024 17.33 17.60 17.33 17.41 2,277,281 +0.08(+0.45%)
Aug 07, 2024 17.87 17.99 17.27 17.33 4,992,330 -0.42(-2.38%)
Aug 06, 2024 17.19 18.01 17.08 17.76 4,750,289 +0.61(+3.55%)
Aug 05, 2024 16.97 17.63 16.78 17.15 5,688,924 -0.41(-2.35%)
Aug 02, 2024 17.27 17.74 17.08 17.56 16,723,713 +0.36(+2.11%)
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.