Home

Healthcare Realty Trust Incorporated Common Stock (HR)

16.11
-0.55 (-3.30%)
NYSE · Last Trade: Apr 4th, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthcare Realty Trust Incorporated Common Stock (HR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202516.5616.6316.0216.114,670,11916.11
4/03/202516.7916.9816.6416.662,784,88216.66
4/02/202516.8816.9516.7516.852,186,56116.85
4/01/202517.0017.1016.7716.932,986,26516.93
3/31/202516.8217.0016.7716.902,194,10916.90
3/28/202516.8316.8316.5816.762,339,54216.76
3/27/202516.7916.8916.6216.761,809,77116.76
3/26/202516.5916.7716.5016.711,711,94516.71
3/25/202516.8816.8816.4116.572,025,80216.57
3/24/202516.6316.8916.6116.881,611,07616.88
3/21/202516.6816.7316.5216.612,894,47716.61
3/20/202516.8316.8816.6016.741,675,22816.74
3/19/202516.7016.8616.5516.792,301,26316.79
3/18/202516.7316.9416.6516.773,124,80616.77
3/17/202516.5916.8416.5516.751,876,25816.75
3/14/202516.4116.6616.3016.642,574,53016.64
3/13/202516.3716.7116.2516.312,994,24816.31
3/12/202516.3916.5316.1016.323,243,70816.32
3/11/202516.7116.7616.2316.452,819,75216.45
3/10/202516.8617.3116.5516.702,547,28516.70
3/07/202516.5516.9616.4816.792,667,27916.79
3/06/202516.5916.6716.2816.512,252,15516.51
3/05/202516.5516.8116.5016.721,745,14016.72
3/04/202516.7916.8416.5716.622,157,75216.62
3/03/202516.8417.2116.7316.803,252,29616.80
2/28/202516.8517.1316.8517.136,297,77116.82
2/27/202516.7616.9016.6516.812,580,89616.51
2/26/202516.9116.9816.6716.721,746,41316.42
2/25/202516.8117.0016.7216.861,735,57616.55
2/24/202516.4716.9516.3916.822,989,55416.52
2/21/202516.6316.7016.3016.481,975,22816.18
2/20/202516.8616.9116.5016.583,179,16416.28
2/19/202516.8316.9816.5516.773,389,69816.47
2/18/202516.4917.0116.4316.994,786,80516.68
2/14/202516.6516.7416.4816.491,869,29916.19
2/13/202516.2616.5916.2116.561,869,10816.26
2/12/202515.9316.3015.8916.212,876,73215.92
2/11/202516.1916.2716.1016.171,705,82415.88
2/10/202516.5016.5016.2616.27824,20615.98
2/07/202516.5916.5916.2216.551,471,40216.25
2/06/202516.7116.7116.4516.551,278,87316.25
2/05/202516.6016.6816.2716.591,915,66016.29
2/04/202516.4616.5416.3616.411,766,37816.11
2/03/202516.5516.7416.2616.552,408,31716.25
1/31/202516.7516.8916.6616.752,435,10216.45
1/30/202516.9016.9616.6316.822,184,91916.52
1/29/202517.0617.1316.4816.681,556,42416.38
1/28/202517.0917.3717.0217.024,374,88416.71
1/27/202516.8517.2216.7817.122,398,01516.81
1/24/202516.7316.9616.6416.792,570,61616.49
1/23/202516.4416.7616.4016.722,606,56216.42
1/22/202516.8216.8216.4616.471,882,95816.17
1/21/202516.5216.9416.5216.911,730,62316.60
1/17/202516.5316.6416.4316.481,394,17216.18
1/16/202516.2716.4916.1416.481,567,46116.18
1/15/202516.7916.7916.1816.211,564,10015.92
1/14/202516.1016.3616.0816.311,132,27816.01
1/13/202516.0016.1515.7316.122,624,71315.83
1/10/202516.1616.3415.7315.993,279,68215.70
1/08/202516.4716.5016.2516.422,257,39716.12
1/07/202516.6416.8916.4516.512,956,86316.21
1/06/202516.5716.6316.4316.575,401,18616.27