Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

16.05 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.11 16.14 15.96 16.05 7,300,132 -0.02(-0.12%)
Jun 20, 2024 16.21 16.27 15.98 16.07 2,860,855 -0.15(-0.92%)
Jun 18, 2024 16.17 16.31 16.04 16.22 5,154,249 +0.07(+0.43%)
Jun 17, 2024 16.38 16.43 16.10 16.15 6,922,395 -0.35(-2.12%)
Jun 14, 2024 16.48 16.79 16.45 16.50 5,552,308 -0.04(-0.24%)
Jun 13, 2024 16.63 16.73 16.49 16.54 2,390,398 +0.00(+0.00%)
Jun 12, 2024 17.00 17.10 16.42 16.54 4,093,846 -0.01(-0.06%)
Jun 11, 2024 16.44 16.80 16.37 16.55 3,322,586 +0.01(+0.06%)
Jun 10, 2024 16.43 16.70 16.30 16.54 2,919,605 -0.06(-0.36%)
Jun 07, 2024 16.22 16.68 16.19 16.60 4,501,058 +0.08(+0.48%)
Jun 06, 2024 16.10 16.65 16.05 16.52 4,059,013 +0.32(+1.98%)
Jun 05, 2024 16.22 16.38 16.00 16.20 1,631,028 -0.02(-0.12%)
Jun 04, 2024 16.24 16.33 16.09 16.22 2,282,474 +0.00(+0.00%)
Jun 03, 2024 16.30 16.39 16.10 16.22 4,770,160 -0.01(-0.06%)
May 31, 2024 16.11 16.24 15.92 16.23 5,856,195 +0.20(+1.25%)
May 30, 2024 15.68 16.15 15.66 16.03 3,994,186 +0.48(+3.09%)
May 29, 2024 15.49 15.68 15.32 15.55 2,989,284 -0.14(-0.89%)
May 28, 2024 15.73 15.94 15.66 15.69 2,509,251 +0.04(+0.26%)
May 24, 2024 15.64 15.87 15.64 15.65 1,889,817 +0.09(+0.58%)
May 23, 2024 15.83 15.83 15.49 15.56 2,484,210 -0.27(-1.71%)
May 22, 2024 15.90 16.01 15.80 15.83 3,569,207 -0.16(-1.00%)
May 21, 2024 15.91 16.17 15.91 15.99 3,225,066 +0.02(+0.13%)
May 20, 2024 15.79 16.03 15.73 15.97 2,664,934 +0.10(+0.63%)
May 17, 2024 16.11 16.14 15.84 15.87 4,696,784 -0.19(-1.18%)
May 16, 2024 16.27 16.34 16.01 16.06 3,724,716 -0.17(-1.05%)
May 15, 2024 16.49 16.53 16.09 16.23 4,220,012 -0.04(-0.25%)
May 14, 2024 16.25 16.53 16.20 16.27 5,536,356 +0.26(+1.62%)
May 13, 2024 15.50 16.02 15.50 16.01 5,310,483 +0.64(+4.16%)
May 10, 2024 15.14 15.48 15.12 15.37 2,635,714 +0.33(+2.19%)
May 09, 2024 15.06 15.12 14.85 15.04 2,210,145 +0.04(+0.26%)
May 08, 2024 15.07 15.12 14.82 15.00 6,150,469 -0.10(-0.65%)
May 07, 2024 14.82 15.46 14.79 15.10 7,435,888 +0.41(+2.80%)
May 06, 2024 14.71 14.98 14.57 14.69 9,921,532 +0.11(+0.74%)
May 03, 2024 14.54 14.67 14.31 14.58 3,555,420 +0.31(+2.20%)
May 02, 2024 14.39 14.45 14.22 14.27 5,403,906 +0.05(+0.34%)
May 01, 2024 13.91 14.39 13.84 14.22 7,108,588 +0.27(+1.97%)
Apr 30, 2024 13.82 14.08 13.79 13.94 5,546,387 -0.02(-0.14%)
Apr 29, 2024 13.97 14.07 13.87 13.96 2,796,770 +0.11(+0.78%)
Apr 26, 2024 13.79 13.93 13.72 13.85 3,676,496 +0.11(+0.78%)
Apr 25, 2024 13.99 14.07 13.66 13.75 4,103,458 -0.34(-2.43%)
Apr 24, 2024 13.93 14.10 13.77 14.09 4,699,399 +0.00(+0.00%)
Apr 23, 2024 13.87 14.26 13.87 14.09 3,505,131 +0.15(+1.05%)
Apr 22, 2024 13.67 13.96 13.58 13.94 3,920,947 +0.26(+1.93%)
Apr 19, 2024 13.52 13.74 13.46 13.68 2,257,045 +0.17(+1.23%)
Apr 18, 2024 13.52 13.61 13.40 13.51 2,594,759 +0.06(+0.44%)
Apr 17, 2024 13.44 13.56 13.36 13.45 2,484,675 +0.03(+0.22%)
Apr 16, 2024 13.52 13.65 13.39 13.42 3,633,455 -0.19(-1.37%)
Apr 15, 2024 13.83 13.84 13.42 13.61 3,191,720 -0.22(-1.56%)
Apr 12, 2024 13.90 13.91 13.76 13.82 2,906,938 -0.08(-0.56%)
Apr 11, 2024 13.90 14.12 13.72 13.90 3,186,593 +0.14(+1.00%)
Apr 10, 2024 13.71 13.89 13.61 13.77 3,710,184 -0.53(-3.70%)
Apr 09, 2024 13.94 14.33 13.86 14.30 3,999,851 +0.45(+3.26%)
Apr 08, 2024 13.64 13.88 13.59 13.84 1,746,099 +0.25(+1.87%)
Apr 05, 2024 13.50 13.68 13.38 13.59 1,870,390 -0.05(-0.36%)
Apr 04, 2024 13.72 13.98 13.57 13.64 2,625,038 +0.08(+0.58%)
Apr 03, 2024 13.57 13.73 13.50 13.56 2,550,666 -0.10(-0.72%)
Apr 02, 2024 13.71 13.72 13.43 13.66 3,550,294 -0.17(-1.20%)
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.