Healthcare Realty Trust Inc (NY: HR )

28.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.63 32.15 31.63 31.88 813,099 +0.28(+0.89%)
Jul 29, 2021 31.79 31.88 31.58 31.60 366,686 -0.01(-0.03%)
Jul 28, 2021 31.88 31.89 31.55 31.61 520,297 -0.16(-0.50%)
Jul 27, 2021 31.42 31.97 31.30 31.77 384,521 +0.23(+0.73%)
Jul 26, 2021 31.91 32.02 31.48 31.54 605,329 -0.29(-0.91%)
Jul 23, 2021 31.66 31.89 31.52 31.83 518,650 +0.36(+1.14%)
Jul 22, 2021 31.53 31.64 31.28 31.47 783,177 -0.24(-0.76%)
Jul 21, 2021 31.62 31.97 31.57 31.71 796,543 +0.04(+0.13%)
Jul 20, 2021 31.01 31.96 30.81 31.67 1,135,139 +0.83(+2.69%)
Jul 19, 2021 30.89 31.11 30.49 30.84 784,191 -0.36(-1.15%)
Jul 16, 2021 30.94 31.34 30.80 31.20 635,163 +0.46(+1.50%)
Jul 15, 2021 30.63 30.80 30.51 30.74 388,699 +0.09(+0.29%)
Jul 14, 2021 30.32 30.89 30.22 30.65 667,444 +0.26(+0.86%)
Jul 13, 2021 30.88 31.01 30.29 30.39 499,113 -0.61(-1.97%)
Jul 12, 2021 30.52 31.02 30.46 31.00 525,866 +0.33(+1.08%)
Jul 09, 2021 30.39 30.72 30.14 30.67 830,529 +0.45(+1.49%)
Jul 08, 2021 30.47 30.62 30.13 30.22 654,342 -0.41(-1.34%)
Jul 07, 2021 30.56 30.85 30.42 30.63 1,455,999 -0.04(-0.13%)
Jul 06, 2021 30.12 30.75 29.69 30.67 1,310,243 +0.44(+1.46%)
Jul 02, 2021 30.35 30.54 30.05 30.23 855,558 -0.05(-0.17%)
Jul 01, 2021 30.16 30.58 29.88 30.28 1,291,611 +0.08(+0.26%)
Jun 30, 2021 30.47 30.60 30.16 30.20 1,034,622 -0.27(-0.89%)
Jun 29, 2021 30.58 30.80 30.39 30.47 1,046,902 -0.10(-0.33%)
Jun 28, 2021 30.65 30.78 30.21 30.57 923,823 -0.10(-0.33%)
Jun 25, 2021 30.50 30.75 30.43 30.67 1,719,682 -0.03(-0.10%)
Jun 24, 2021 30.73 30.78 30.45 30.70 846,280 +0.02(+0.07%)
Jun 23, 2021 30.69 30.84 30.48 30.68 1,016,204 -0.06(-0.20%)
Jun 22, 2021 30.90 30.93 30.65 30.74 821,410 -0.11(-0.36%)
Jun 21, 2021 30.42 31.00 30.27 30.85 716,584 +0.59(+1.95%)
Jun 18, 2021 31.00 31.08 30.25 30.26 1,638,521 -0.80(-2.58%)
Jun 17, 2021 31.32 31.36 30.91 31.06 1,521,804 -0.31(-0.99%)
Jun 16, 2021 31.77 32.00 31.35 31.37 711,993 -0.32(-1.01%)
Jun 15, 2021 32.30 32.34 31.68 31.69 1,057,956 -0.59(-1.83%)
Jun 14, 2021 32.26 32.36 32.02 32.28 1,122,200 +0.13(+0.40%)
Jun 11, 2021 32.33 32.46 31.99 32.15 1,331,292 -0.27(-0.83%)
Jun 10, 2021 32.15 32.44 31.96 32.42 1,086,490 +0.33(+1.03%)
Jun 09, 2021 31.74 32.30 31.60 32.09 1,120,149 +0.71(+2.26%)
Jun 08, 2021 30.97 31.38 30.74 31.38 1,157,000 +0.51(+1.65%)
Jun 07, 2021 30.64 31.13 30.61 30.87 860,517 +0.37(+1.21%)
Jun 04, 2021 30.64 30.64 30.42 30.50 883,876 -0.03(-0.10%)
Jun 03, 2021 30.81 30.83 30.38 30.53 1,044,842 -0.38(-1.23%)
Jun 02, 2021 30.87 30.98 30.74 30.91 980,767 +0.09(+0.29%)
Jun 01, 2021 30.30 30.82 30.12 30.82 825,478 +0.48(+1.58%)
May 28, 2021 30.42 30.52 30.21 30.34 628,330 +0.01(+0.03%)
May 27, 2021 30.76 30.82 30.31 30.33 1,335,119 -0.26(-0.85%)
May 26, 2021 30.76 30.99 30.55 30.59 709,442 -0.11(-0.36%)
May 25, 2021 30.66 30.83 30.34 30.70 775,558 +0.11(+0.36%)
May 24, 2021 30.51 30.73 30.27 30.59 1,203,567 +0.26(+0.86%)
May 21, 2021 30.27 30.47 30.10 30.33 650,796 +0.05(+0.17%)
May 20, 2021 30.19 30.32 29.93 30.28 744,649 +0.05(+0.17%)
May 19, 2021 29.74 30.26 29.41 30.23 905,116 +0.26(+0.87%)
May 18, 2021 29.94 30.37 29.82 29.97 783,940 -0.02(-0.07%)
May 17, 2021 30.25 30.36 29.97 29.99 658,787 -0.29(-0.96%)
May 14, 2021 30.33 30.38 30.04 30.28 689,449 -0.12(-0.39%)
May 13, 2021 30.27 30.81 30.24 30.40 1,669,295 +0.25(+0.83%)
May 12, 2021 30.95 31.14 30.14 30.15 566,587 -1.05(-3.37%)
May 11, 2021 31.43 31.43 30.85 31.20 796,881 -0.44(-1.39%)
May 10, 2021 31.81 32.31 31.62 31.64 856,435 -0.08(-0.25%)
May 07, 2021 31.20 31.79 31.16 31.72 627,040 +0.58(+1.86%)
May 06, 2021 30.95 31.27 30.77 31.14 715,940 +0.20(+0.65%)
May 05, 2021 31.14 31.86 30.82 30.94 928,713 -1.14(-3.55%)
May 04, 2021 32.26 32.46 31.87 32.08 794,550 -0.18(-0.56%)
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.