Healthcare Realty Trust Inc (NY: HR )

31.50 USD +0.22 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 31.35 31.69 31.21 31.50 689,993 +0.22(+0.70%)
Dec 02, 2021 30.60 31.61 30.52 31.28 915,872 +0.68(+2.22%)
Dec 01, 2021 31.63 32.15 30.57 30.60 987,807 -0.72(-2.30%)
Nov 30, 2021 31.40 31.84 31.15 31.32 1,426,934 -0.25(-0.79%)
Nov 29, 2021 32.22 32.23 31.53 31.57 1,107,288 -0.45(-1.41%)
Nov 26, 2021 32.31 32.55 31.77 32.02 721,339 -0.82(-2.50%)
Nov 24, 2021 32.44 32.90 32.42 32.84 657,674 +0.32(+0.98%)
Nov 23, 2021 32.48 32.71 32.43 32.52 643,157 +0.05(+0.15%)
Nov 22, 2021 32.62 32.70 32.37 32.47 757,079 -0.14(-0.43%)
Nov 19, 2021 32.50 32.76 32.31 32.61 775,158 -0.09(-0.28%)
Nov 18, 2021 32.74 32.77 32.64 32.70 695,162 +0.00(+0.00%)
Nov 17, 2021 32.02 32.79 31.81 32.70 955,765 +0.49(+1.52%)
Nov 16, 2021 32.38 32.41 32.03 32.21 732,815 -0.17(-0.53%)
Nov 15, 2021 32.35 32.40 32.03 32.38 836,994 +0.24(+0.75%)
Nov 12, 2021 31.98 32.16 31.65 32.14 779,784 -0.13(-0.40%)
Nov 11, 2021 32.38 32.64 31.98 32.27 616,053 -0.07(-0.22%)
Nov 10, 2021 32.04 32.34 704,204 +0.37(+1.16%)
Nov 09, 2021 32.13 32.35 31.77 31.97 734,210 -0.19(-0.59%)
Nov 08, 2021 32.67 32.81 31.94 32.16 712,295 -0.57(-1.74%)
Nov 05, 2021 32.13 33.32 32.13 32.73 1,109,210 +0.95(+2.99%)
Nov 04, 2021 33.35 33.35 31.70 31.78 1,540,839 -1.44(-4.33%)
Nov 03, 2021 33.22 33.45 33.16 33.22 755,689 +0.00(+0.00%)
Nov 02, 2021 33.51 33.51 32.98 33.22 637,582 -0.07(-0.21%)
Nov 01, 2021 33.09 33.42 33.13 33.29 668,253 +0.23(+0.70%)
Oct 29, 2021 33.55 33.72 32.85 33.06 1,472,535 -0.64(-1.90%)
Oct 28, 2021 33.33 33.77 33.33 33.70 609,155 +0.41(+1.23%)
Oct 27, 2021 33.23 33.56 33.11 33.29 1,185,370 +0.12(+0.36%)
Oct 26, 2021 32.90 33.27 33.17 838,970 +0.34(+1.04%)
Oct 25, 2021 32.85 32.98 32.62 32.83 497,014 +0.02(+0.06%)
Oct 22, 2021 33.13 33.30 32.80 32.81 494,835 -0.33(-1.00%)
Oct 21, 2021 33.38 33.38 33.07 33.14 904,076 -0.12(-0.36%)
Oct 20, 2021 32.85 33.36 32.78 33.26 835,930 +0.50(+1.53%)
Oct 19, 2021 32.81 32.88 32.60 32.76 923,714 +0.09(+0.28%)
Oct 18, 2021 32.53 32.87 32.34 32.67 622,262 +0.08(+0.25%)
Oct 15, 2021 32.61 32.79 32.32 32.59 1,182,902 +0.20(+0.62%)
Oct 14, 2021 32.54 32.67 32.30 32.39 890,904 +0.10(+0.31%)
Oct 13, 2021 31.96 32.35 31.75 32.29 1,118,061 +0.33(+1.03%)
Oct 12, 2021 31.32 32.07 31.19 31.96 1,843,551 +0.65(+2.08%)
Oct 11, 2021 31.45 31.65 31.22 31.31 912,449 -0.03(-0.10%)
Oct 08, 2021 31.05 31.49 30.91 31.34 1,222,697 +0.36(+1.16%)
Oct 07, 2021 31.21 31.49 30.87 30.98 1,125,898 -0.13(-0.42%)
Oct 06, 2021 30.36 31.18 30.15 31.11 1,162,471 +0.63(+2.07%)
Oct 05, 2021 30.87 30.87 30.20 30.48 1,337,256 -0.47(-1.52%)
Oct 04, 2021 30.42 31.00 30.42 30.95 1,899,667 +0.48(+1.58%)
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.