Healthcare Realty Trust Inc (NY: HR )

30.60 USD +0.67 (+2.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.84 31.01 30.32 30.32 2,802,055 -0.55(-1.78%)
Mar 30, 2021 30.88 31.20 30.77 30.87 827,075 -0.06(-0.19%)
Mar 29, 2021 30.96 31.23 30.55 30.93 1,325,301 -0.03(-0.10%)
Mar 26, 2021 30.64 30.98 30.46 30.96 1,451,000 +0.40(+1.31%)
Mar 25, 2021 30.51 30.69 29.87 30.56 1,011,332 -0.08(-0.26%)
Mar 24, 2021 30.63 31.18 30.53 30.64 1,148,060 +0.09(+0.29%)
Mar 23, 2021 30.45 30.81 30.39 30.55 978,351 +0.07(+0.23%)
Mar 22, 2021 29.76 30.49 29.65 30.48 1,025,892 +0.62(+2.08%)
Mar 19, 2021 30.55 30.76 29.77 29.86 3,334,400 -0.71(-2.32%)
Mar 18, 2021 30.81 30.97 30.42 30.57 1,330,556 -0.43(-1.39%)
Mar 17, 2021 30.98 31.15 30.58 31.00 906,398 -0.02(-0.06%)
Mar 16, 2021 31.02 31.30 30.71 31.02 780,940 -0.28(-0.89%)
Mar 15, 2021 30.75 31.75 30.52 31.30 1,182,665 +0.64(+2.09%)
Mar 12, 2021 29.84 30.67 29.63 30.66 932,800 +1.00(+3.37%)
Mar 11, 2021 29.78 30.09 29.56 29.66 738,056 -0.09(-0.30%)
Mar 10, 2021 29.60 29.86 29.38 29.75 655,951 +0.27(+0.92%)
Mar 09, 2021 29.94 30.10 29.38 29.48 797,011 -0.19(-0.64%)
Mar 08, 2021 29.25 29.90 28.89 29.67 846,144 +0.53(+1.82%)
Mar 05, 2021 29.25 29.28 28.73 29.14 907,200 +0.10(+0.34%)
Mar 04, 2021 28.98 29.43 28.80 29.04 753,290 +0.13(+0.45%)
Mar 03, 2021 29.12 29.39 28.86 28.91 763,409 -0.27(-0.93%)
Mar 02, 2021 29.32 29.55 28.99 29.18 1,167,266 -0.20(-0.68%)
Mar 01, 2021 29.28 29.82 29.28 29.38 869,814 +0.52(+1.80%)
Feb 26, 2021 29.52 29.67 28.85 28.86 1,021,100 -0.55(-1.87%)
Feb 25, 2021 30.07 30.46 29.28 29.41 708,177 -0.72(-2.39%)
Feb 24, 2021 30.29 30.50 30.03 30.13 714,691 -0.23(-0.76%)
Feb 23, 2021 29.79 30.53 29.48 30.36 803,024 +0.75(+2.53%)
Feb 22, 2021 29.14 29.69 29.14 29.61 752,488 +0.35(+1.20%)
Feb 19, 2021 29.98 30.06 29.16 29.26 1,133,100 -0.98(-3.24%)
Feb 18, 2021 30.16 30.49 30.14 30.24 648,379 -0.10(-0.33%)
Feb 17, 2021 30.17 30.49 29.98 30.34 846,872 +0.04(+0.13%)
Feb 16, 2021 30.90 30.95 30.16 30.30 952,695 -0.66(-2.13%)
Feb 12, 2021 30.67 31.04 30.63 30.96 825,200 +0.10(+0.32%)
Feb 11, 2021 30.78 31.48 30.53 30.86 975,736 +0.02(+0.06%)
Feb 10, 2021 31.00 31.19 30.68 30.84 956,543 +0.10(+0.33%)
Feb 09, 2021 30.84 30.96 30.40 30.74 414,335 -0.10(-0.32%)
Feb 08, 2021 30.83 30.84 30.48 30.84 545,314 +0.04(+0.13%)
Feb 05, 2021 30.87 30.94 30.39 30.80 894,700 +0.19(+0.62%)
Feb 04, 2021 30.56 30.95 30.34 30.61 793,088 +0.11(+0.36%)
Feb 03, 2021 30.55 30.66 29.84 30.50 800,370 -0.33(-1.07%)
Feb 02, 2021 30.84 31.04 30.50 30.83 573,178 +0.04(+0.13%)
Feb 01, 2021 30.17 30.80 29.70 30.79 796,964 +0.78(+2.60%)
Jan 29, 2021 29.88 30.45 29.46 30.01 742,200 -0.04(-0.13%)
Jan 28, 2021 29.88 30.51 29.72 30.05 741,159 +0.26(+0.87%)
Jan 27, 2021 30.85 31.06 29.72 29.79 619,883 -1.21(-3.90%)
Jan 26, 2021 31.08 31.30 30.75 31.00 481,429 -0.08(-0.26%)
Jan 25, 2021 31.13 31.53 30.90 31.08 637,843 -0.10(-0.32%)
Jan 22, 2021 30.89 31.24 30.78 31.18 534,300 +0.02(+0.06%)
Jan 21, 2021 30.94 31.19 30.60 31.16 1,021,018 +0.01(+0.03%)
Jan 20, 2021 29.72 31.17 29.72 31.15 1,116,491 +1.41(+4.74%)
Jan 19, 2021 30.40 30.40 29.50 29.74 648,904 -0.49(-1.62%)
Jan 15, 2021 29.74 30.26 29.65 30.23 648,600 +0.35(+1.17%)
Jan 14, 2021 30.23 30.34 29.66 29.88 1,000,678 -0.23(-0.76%)
Jan 13, 2021 29.11 30.17 29.03 30.11 1,375,979 +1.49(+5.21%)
Jan 12, 2021 28.21 28.65 28.05 28.62 727,655 +0.47(+1.67%)
Jan 11, 2021 28.39 28.75 28.00 28.15 1,277,145 -0.35(-1.23%)
Jan 08, 2021 28.23 28.60 28.12 28.50 1,379,100 +0.28(+0.99%)
Jan 07, 2021 28.67 28.84 28.03 28.22 1,177,434 -0.60(-2.08%)
Jan 06, 2021 28.51 28.91 28.19 28.82 1,135,654 +0.42(+1.48%)
Jan 05, 2021 28.51 29.02 28.34 28.40 1,215,920 -0.30(-1.05%)
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.