Healthcare Realty Trust Inc. (NY: HR )

21.60 -0.35 (-1.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.75 21.75 21.30 21.60 1,754,892 -0.35(-1.59%)
Feb 02, 2023 21.95 22.36 21.82 21.95 2,986,370 +0.20(+0.92%)
Feb 01, 2023 21.47 21.84 21.28 21.75 1,770,600 +0.22(+1.02%)
Jan 31, 2023 21.14 21.57 21.08 21.53 2,451,708 +0.43(+2.04%)
Jan 30, 2023 21.39 21.57 21.04 21.10 1,666,655 -0.43(-2.00%)
Jan 27, 2023 21.14 21.56 21.11 21.53 1,827,446 +0.36(+1.70%)
Jan 26, 2023 21.18 21.26 20.85 21.17 2,970,976 +0.06(+0.28%)
Jan 25, 2023 21.36 21.46 20.96 21.11 2,778,999 -0.33(-1.54%)
Jan 24, 2023 21.51 21.76 21.41 21.44 2,614,507 -0.16(-0.74%)
Jan 23, 2023 21.16 21.66 21.07 21.60 2,604,792 +0.47(+2.22%)
Jan 20, 2023 20.85 21.16 20.81 21.13 2,268,021 +0.23(+1.10%)
Jan 19, 2023 20.83 20.96 20.69 20.90 2,237,884 -0.02(-0.10%)
Jan 18, 2023 21.02 21.16 20.77 20.92 2,670,277 -0.10(-0.48%)
Jan 17, 2023 20.63 21.03 20.57 21.02 2,546,039 +0.37(+1.79%)
Jan 13, 2023 20.89 21.04 20.63 20.65 2,501,784 -0.43(-2.04%)
Jan 12, 2023 20.99 21.22 20.70 21.08 2,632,632 +0.14(+0.67%)
Jan 11, 2023 20.67 21.00 20.59 20.94 2,723,514 +0.43(+2.10%)
Jan 10, 2023 20.64 20.77 20.31 20.51 4,305,278 -0.26(-1.25%)
Jan 09, 2023 20.66 21.01 20.62 20.77 3,111,418 +0.01(+0.05%)
Jan 06, 2023 20.42 20.80 20.35 20.76 2,392,303 +0.50(+2.47%)
Jan 05, 2023 20.00 20.34 19.77 20.26 4,266,003 +0.05(+0.25%)
Jan 04, 2023 19.85 20.36 19.83 20.21 2,637,486 +0.54(+2.75%)
Jan 03, 2023 19.48 19.83 19.28 19.67 3,664,787 +0.40(+2.08%)
Dec 30, 2022 19.25 19.48 19.03 19.27 2,153,599 -0.01(-0.05%)
Dec 29, 2022 19.16 19.37 19.06 19.28 1,627,242 +0.21(+1.10%)
Dec 28, 2022 19.36 19.58 19.04 19.07 2,727,495 -0.21(-1.09%)
Dec 27, 2022 18.84 19.32 18.71 19.28 1,991,713 +0.47(+2.50%)
Dec 23, 2022 18.58 18.83 18.46 18.81 1,431,137 +0.19(+1.02%)
Dec 22, 2022 18.52 18.66 18.25 18.62 3,006,186 -0.05(-0.27%)
Dec 21, 2022 18.50 18.95 18.50 18.67 2,874,149 +0.28(+1.52%)
Dec 20, 2022 18.34 18.54 18.16 18.39 2,475,197 -0.09(-0.49%)
Dec 19, 2022 18.95 18.98 18.30 18.48 2,493,448 -0.46(-2.43%)
Dec 16, 2022 19.21 19.34 18.68 18.94 8,189,151 -0.58(-2.97%)
Dec 15, 2022 19.24 19.58 19.12 19.52 2,320,512 +0.08(+0.41%)
Dec 14, 2022 19.56 19.96 19.37 19.44 2,148,175 -0.30(-1.52%)
Dec 13, 2022 20.06 20.27 19.50 19.74 2,766,573 +0.21(+1.08%)
Dec 12, 2022 19.85 19.88 19.16 19.53 1,832,135 -0.16(-0.81%)
Dec 09, 2022 19.80 19.90 19.64 19.69 1,606,806 -0.16(-0.81%)
Dec 08, 2022 19.73 19.95 19.66 19.85 4,772,419 +0.12(+0.61%)
Dec 07, 2022 19.49 19.89 19.49 19.73 2,252,709 +0.09(+0.46%)
Dec 06, 2022 19.90 19.91 19.34 19.64 3,262,568 -0.22(-1.11%)
Dec 05, 2022 20.24 20.24 19.79 19.86 2,174,033 -0.57(-2.79%)
Dec 02, 2022 20.14 20.50 20.00 20.43 2,891,203 +0.13(+0.64%)
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.