Healthcare Realty Trust Inc. (NY: HR )

14.15 +0.21 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.49 13.95 13.45 13.94 2,710,661 +0.57(+4.26%)
Mar 26, 2024 13.53 13.53 13.37 13.37 2,286,220 -0.08(-0.59%)
Mar 25, 2024 13.37 13.53 13.29 13.45 2,838,756 +0.13(+0.98%)
Mar 22, 2024 13.62 13.64 13.28 13.32 2,335,219 -0.26(-1.91%)
Mar 21, 2024 13.36 13.61 13.31 13.58 2,455,568 +0.31(+2.34%)
Mar 20, 2024 13.03 13.34 12.91 13.27 3,764,062 +0.10(+0.76%)
Mar 19, 2024 13.08 13.30 13.08 13.17 3,335,678 +0.05(+0.38%)
Mar 18, 2024 13.15 13.27 13.05 13.12 4,789,467 -0.04(-0.30%)
Mar 15, 2024 12.82 13.21 12.77 13.16 8,014,973 +0.22(+1.70%)
Mar 14, 2024 13.27 13.32 12.78 12.94 4,624,090 -0.45(-3.36%)
Mar 13, 2024 13.50 13.71 13.35 13.39 2,915,304 -0.11(-0.81%)
Mar 12, 2024 13.56 13.77 13.47 13.50 3,394,487 -0.06(-0.44%)
Mar 11, 2024 13.57 13.76 13.53 13.56 2,433,967 -0.01(-0.07%)
Mar 08, 2024 13.74 13.85 13.52 13.57 3,296,589 +0.01(+0.07%)
Mar 07, 2024 13.87 13.90 13.49 13.56 2,343,398 -0.20(-1.45%)
Mar 06, 2024 13.69 13.84 13.60 13.76 2,920,204 +0.19(+1.40%)
Mar 05, 2024 13.77 13.84 13.46 13.57 2,643,680 -0.27(-1.95%)
Mar 04, 2024 13.87 13.92 13.65 13.84 2,821,530 -0.04(-0.29%)
Mar 01, 2024 13.76 13.90 13.59 13.88 2,578,335 +0.10(+0.73%)
Feb 29, 2024 13.74 13.95 13.66 13.78 3,878,543 +0.21(+1.55%)
Feb 28, 2024 13.13 13.78 13.10 13.57 3,659,013 +0.29(+2.18%)
Feb 27, 2024 13.24 13.36 13.13 13.28 3,297,659 +0.14(+1.07%)
Feb 26, 2024 13.37 13.45 13.06 13.14 3,710,345 -0.29(-2.16%)
Feb 23, 2024 13.31 13.61 13.21 13.43 4,244,411 +0.09(+0.67%)
Feb 22, 2024 13.43 13.48 13.15 13.34 5,810,555 -0.08(-0.58%)
Feb 21, 2024 13.62 13.77 13.38 13.42 5,828,824 -0.28(-2.07%)
Feb 20, 2024 13.76 13.86 13.54 13.70 7,796,348 -0.33(-2.37%)
Feb 16, 2024 14.66 14.70 14.03 14.03 11,474,465 -1.20(-7.89%)
Feb 15, 2024 14.85 15.24 14.82 15.24 4,347,454 +0.49(+3.31%)
Feb 14, 2024 14.98 15.07 14.70 14.75 3,561,296 -0.13(-0.85%)
Feb 13, 2024 14.93 15.00 14.69 14.87 3,073,557 -0.52(-3.37%)
Feb 12, 2024 15.23 15.51 15.17 15.39 2,844,217 +0.23(+1.55%)
Feb 09, 2024 15.16 15.24 14.81 15.16 2,672,914 -0.06(-0.39%)
Feb 08, 2024 15.22 15.40 15.18 15.22 2,540,697 -0.04(-0.26%)
Feb 07, 2024 15.56 15.59 15.24 15.26 3,148,597 -0.31(-2.01%)
Feb 06, 2024 15.29 15.60 15.23 15.57 4,079,135 +0.37(+2.44%)
Feb 05, 2024 15.48 15.48 15.19 15.20 2,602,398 -0.53(-3.36%)
Feb 02, 2024 15.91 15.91 15.46 15.72 2,611,053 -0.47(-2.90%)
Feb 01, 2024 15.69 16.20 15.62 16.19 4,850,177 +0.45(+2.86%)
Jan 31, 2024 15.86 16.15 15.56 15.74 3,843,734 -0.04(-0.25%)
Jan 30, 2024 15.97 16.02 15.70 15.78 2,798,363 -0.38(-2.36%)
Jan 29, 2024 16.23 16.23 15.91 16.16 2,096,949 -0.09(-0.54%)
Jan 26, 2024 16.26 16.34 16.11 16.25 1,331,663 +0.08(+0.48%)
Jan 25, 2024 16.11 16.20 15.98 16.17 1,405,703 +0.33(+2.10%)
Jan 24, 2024 16.43 16.43 15.80 15.84 2,340,250 -0.37(-2.29%)
Jan 23, 2024 16.63 16.73 16.11 16.21 2,184,221 -0.31(-1.89%)
Jan 22, 2024 16.65 16.83 16.42 16.53 2,074,252 -0.07(-0.41%)
Jan 19, 2024 16.34 16.68 16.11 16.59 3,901,218 +0.34(+2.10%)
Jan 18, 2024 16.49 16.57 16.12 16.25 2,493,129 -0.22(-1.36%)
Jan 17, 2024 16.72 17.00 16.28 16.48 3,621,656 -0.56(-3.27%)
Jan 16, 2024 17.00 17.11 16.92 17.03 2,536,241 -0.09(-0.51%)
Jan 12, 2024 17.32 17.57 17.08 17.12 2,940,261 +0.04(+0.23%)
Jan 11, 2024 17.05 17.15 16.95 17.08 2,142,442 -0.04(-0.23%)
Jan 10, 2024 16.92 17.15 16.76 17.12 1,885,730 +0.21(+1.21%)
Jan 09, 2024 16.77 16.99 16.50 16.92 2,514,932 +0.09(+0.52%)
Jan 08, 2024 16.42 16.87 16.40 16.83 1,328,067 +0.35(+2.14%)
Jan 05, 2024 16.52 16.88 16.38 16.48 2,063,377 -0.12(-0.71%)
Jan 04, 2024 16.50 16.76 16.44 16.59 2,281,972 +0.09(+0.53%)
Jan 03, 2024 16.77 16.80 16.42 16.51 2,209,990 -0.45(-2.65%)
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.