Healthcare Realty Trust Inc (NY: HR )

31.16 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 30.83 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 32.03 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 30.51 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%)
May 03, 2021 32.30 32.63 32.01 32.26 799,023 +0.10(+0.31%)
Apr 30, 2021 31.57 32.37 31.54 32.16 1,559,300 +0.43(+1.36%)
Apr 29, 2021 32.27 32.55 31.63 31.73 726,205 -0.39(-1.21%)
Apr 28, 2021 31.58 32.17 31.58 32.12 944,959 +0.46(+1.45%)
Apr 27, 2021 32.44 32.56 31.61 31.66 1,014,627 -0.64(-1.98%)
Apr 26, 2021 32.42 32.56 32.07 32.30 861,391 +0.20(+0.62%)
Apr 23, 2021 32.56 32.66 32.05 32.10 1,006,900 -0.34(-1.05%)
Apr 22, 2021 32.67 32.93 32.44 32.44 707,696 -0.20(-0.61%)
Apr 21, 2021 32.64 32.78 32.45 32.64 902,213 +0.09(+0.28%)
Apr 20, 2021 31.62 32.67 31.62 32.55 962,779 +0.90(+2.84%)
Apr 19, 2021 31.40 31.66 31.23 31.65 717,064 +0.23(+0.73%)
Apr 16, 2021 31.67 31.68 31.41 31.42 543,300 -0.05(-0.16%)
Apr 15, 2021 31.07 31.49 30.98 31.47 683,807 +0.55(+1.78%)
Apr 14, 2021 31.27 31.43 30.86 30.92 598,090 -0.36(-1.15%)
Apr 13, 2021 30.84 31.36 30.77 31.28 656,985 +0.41(+1.33%)
Apr 12, 2021 30.73 30.88 30.50 30.87 609,600 +0.22(+0.72%)
Apr 09, 2021 30.79 31.01 30.59 30.65 764,400 -0.25(-0.81%)
Apr 08, 2021 31.06 31.13 30.77 30.90 843,519 -0.10(-0.32%)
Apr 07, 2021 30.86 31.14 30.80 31.00 1,269,026 +0.04(+0.13%)
Apr 06, 2021 31.40 31.50 30.89 30.96 1,772,610 -0.51(-1.62%)
Apr 05, 2021 31.38 31.51 31.07 31.47 781,203 +0.14(+0.45%)
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.