Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

17.46 -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.54 17.59 17.38 17.46 1,381,760 -0.06(-0.34%)
Jul 18, 2024 17.79 18.00 17.47 17.52 3,039,424 -0.32(-1.79%)
Jul 17, 2024 18.05 18.15 17.80 17.84 3,497,848 -0.20(-1.11%)
Jul 16, 2024 18.00 18.07 17.86 18.04 3,113,387 +0.12(+0.67%)
Jul 15, 2024 17.79 17.94 17.73 17.92 3,481,462 +0.22(+1.24%)
Jul 12, 2024 17.63 17.84 17.52 17.70 2,786,945 +0.22(+1.26%)
Jul 11, 2024 17.32 17.54 17.21 17.48 2,369,312 +0.51(+3.01%)
Jul 10, 2024 17.06 17.06 16.89 16.97 2,402,801 +0.02(+0.12%)
Jul 09, 2024 16.89 17.04 16.82 16.95 1,651,220 -0.02(-0.12%)
Jul 08, 2024 17.24 17.26 16.91 16.97 3,347,231 -0.18(-1.05%)
Jul 05, 2024 16.71 17.23 16.70 17.15 2,778,183 +0.42(+2.51%)
Jul 03, 2024 16.51 16.80 16.48 16.73 1,397,781 +0.32(+1.95%)
Jul 02, 2024 16.44 16.54 16.33 16.41 2,494,177 +0.00(+0.00%)
Jul 01, 2024 16.46 16.55 16.20 16.41 2,755,740 -0.07(-0.42%)
Jun 28, 2024 16.77 16.81 16.31 16.48 4,086,761 -0.15(-0.90%)
Jun 27, 2024 16.43 16.64 16.26 16.63 4,218,840 +0.22(+1.34%)
Jun 26, 2024 16.23 16.44 16.20 16.41 4,644,584 +0.05(+0.31%)
Jun 25, 2024 16.29 16.39 16.08 16.36 6,479,424 +0.02(+0.12%)
Jun 24, 2024 16.05 16.54 16.03 16.34 4,630,625 +0.29(+1.81%)
Jun 21, 2024 16.11 16.14 15.96 16.05 7,300,135 -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%)
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.