Healthcare Realty Trust Inc (NY: HR )

31.20 USD +0.70 (+2.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 29.97 30.77 29.74 30.47 1,500,806 +0.69(+2.32%)
Sep 30, 2021 30.71 30.71 29.80 29.78 2,485,384 -0.74(-2.42%)
Sep 29, 2021 29.80 30.68 29.66 30.52 1,785,540 +0.84(+2.83%)
Sep 28, 2021 29.68 29.94 29.34 29.68 1,527,199 -0.11(-0.37%)
Sep 27, 2021 30.48 30.84 29.80 29.79 1,657,646 -0.69(-2.26%)
Sep 24, 2021 31.00 31.27 30.47 30.48 1,272,002 -0.56(-1.80%)
Sep 23, 2021 31.12 31.18 30.80 31.04 1,013,290 -0.02(-0.06%)
Sep 22, 2021 30.70 31.25 30.41 31.06 1,361,483 +0.49(+1.60%)
Sep 21, 2021 30.63 31.07 30.52 30.57 3,098,012 +0.13(+0.43%)
Sep 20, 2021 30.07 30.50 30.07 30.44 1,278,499 +0.10(+0.33%)
Sep 17, 2021 31.09 31.10 30.32 30.34 1,845,656 -0.58(-1.88%)
Sep 16, 2021 30.82 31.27 30.64 30.92 1,221,648 +0.17(+0.55%)
Sep 15, 2021 30.48 30.80 30.23 30.75 1,852,642 +0.29(+0.95%)
Sep 14, 2021 30.36 30.49 30.14 30.46 887,832 +0.18(+0.59%)
Sep 13, 2021 30.51 30.79 30.24 30.28 1,514,343 +0.02(+0.07%)
Sep 10, 2021 30.25 30.48 29.90 30.26 1,217,403 +0.06(+0.20%)
Sep 09, 2021 30.44 30.51 30.14 30.20 990,439 -0.32(-1.05%)
Sep 08, 2021 30.00 30.61 29.95 30.52 712,668 +0.42(+1.40%)
Sep 07, 2021 30.83 30.83 29.91 30.10 1,631,855 -0.84(-2.71%)
Sep 03, 2021 30.73 30.98 30.41 30.94 1,000,795 +0.12(+0.39%)
Sep 02, 2021 30.71 30.93 30.53 30.82 1,512,674 +0.24(+0.78%)
Sep 01, 2021 30.26 30.77 30.20 30.58 1,414,388 +0.55(+1.83%)
Aug 31, 2021 30.09 30.26 29.95 30.03 1,221,800 -0.21(-0.69%)
Aug 30, 2021 30.05 30.24 29.74 30.24 815,733 +0.21(+0.70%)
Aug 27, 2021 29.96 30.27 29.88 30.03 1,054,652 +0.19(+0.64%)
Aug 26, 2021 29.71 29.93 29.57 29.84 1,245,651 +0.07(+0.24%)
Aug 25, 2021 29.85 30.04 29.68 29.77 1,011,289 -0.06(-0.20%)
Aug 24, 2021 29.65 29.91 29.32 29.83 919,658 +0.25(+0.85%)
Aug 23, 2021 30.00 30.08 29.18 29.58 1,273,703 -0.37(-1.24%)
Aug 20, 2021 29.42 30.21 29.34 29.95 1,811,436 +0.06(+0.20%)
Aug 19, 2021 29.88 30.32 29.60 29.89 1,051,683 -0.08(-0.27%)
Aug 18, 2021 30.06 30.16 29.74 29.97 1,496,165 -0.21(-0.70%)
Aug 17, 2021 30.13 30.35 29.80 30.18 799,337 -0.05(-0.17%)
Aug 16, 2021 30.31 30.56 30.12 30.23 810,736 -0.16(-0.53%)
Aug 13, 2021 30.31 30.48 30.26 30.39 473,454 -0.13(-0.43%)
Aug 12, 2021 30.44 30.57 30.25 30.52 576,982 +0.06(+0.20%)
Aug 11, 2021 30.56 30.75 30.32 30.46 588,518 +0.01(+0.03%)
Aug 10, 2021 30.92 30.92 30.31 30.45 1,156,966 -0.44(-1.42%)
Aug 09, 2021 31.17 31.37 30.86 30.89 639,213 -0.50(-1.59%)
Aug 06, 2021 31.70 31.83 31.32 31.39 690,463 -0.17(-0.54%)
Aug 05, 2021 31.01 31.56 30.95 31.56 708,603 +0.81(+2.63%)
Aug 04, 2021 31.02 31.14 30.61 30.75 660,128 -0.60(-1.91%)
Aug 03, 2021 31.45 31.55 31.18 31.35 502,182 -0.21(-0.67%)
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.