Indicators

Healthcare Realty Trust Inc. (NY: HR )

17.94 +0.03 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.15	24.40	23.62	23.69	1,726,551	-0.60(-2.48%)
Nov 27, 2020	24.61	24.66	24.09	24.29	338,989	-0.35(-1.43%)
Nov 25, 2020	24.42	24.72	24.30	24.64	1,150,969	+0.19(+0.79%)
Nov 24, 2020	24.53	25.02	24.41	24.45	1,602,151	+0.15(+0.63%)
Nov 23, 2020	24.64	24.91	24.25	24.30	1,511,162	-0.27(-1.11%)
Nov 20, 2020	24.74	24.75	24.31	24.57	3,201,593	-0.30(-1.19%)
Nov 19, 2020	24.57	24.91	24.30	24.87	796,210	+0.21(+0.85%)
Nov 18, 2020	25.49	25.53	24.63	24.66	1,020,279	-0.84(-3.28%)
Nov 17, 2020	25.63	25.72	25.22	25.49	1,069,820	-0.41(-1.58%)
Nov 16, 2020	26.31	26.53	25.51	25.90	910,643	+0.11(+0.44%)
Nov 13, 2020	25.17	25.82	25.17	25.79	1,126,436	+0.76(+3.05%)
Nov 12, 2020	25.40	25.40	24.66	25.03	1,367,904	-0.32(-1.26%)
Nov 11, 2020	25.36	25.45	24.80	25.35	1,285,397	+0.04(+0.16%)
Nov 10, 2020	24.65	25.39	24.46	25.31	1,322,739	+0.82(+3.35%)
Nov 09, 2020	25.90	27.05	24.48	24.49	2,457,560	+0.22(+0.92%)
Nov 06, 2020	24.35	24.70	24.15	24.27	1,017,828	-0.02(-0.10%)
Nov 05, 2020	23.83	24.67	23.66	24.29	1,696,422	+0.63(+2.66%)
Nov 04, 2020	23.68	23.94	23.21	23.66	985,176	-0.02(-0.10%)
Nov 03, 2020	22.94	23.84	22.88	23.68	1,482,850	+1.07(+4.71%)

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.