Healthcare Realty Trust Inc. (NY: HR )

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.41(-2.30%)
Aug 09, 2024	17.82	17.87	17.55	17.86	2,745,137	+0.14(+0.79%)
Aug 08, 2024	17.64	17.91	17.64	17.72	2,237,754	+0.08(+0.45%)
Aug 07, 2024	18.19	18.31	17.58	17.64	4,905,677	-0.43(-2.38%)
Aug 06, 2024	17.49	18.33	17.38	18.07	4,667,837	+0.62(+3.55%)
Aug 05, 2024	17.27	17.94	17.08	17.45	5,590,180	-0.42(-2.35%)
Aug 02, 2024	17.57	18.05	17.38	17.87	16,433,436	+0.37(+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.