Australia markets closed

Healthcare Realty Trust Incorporated (HR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.79+0.06 (+0.44%)
At close: 04:00PM EDT
13.89 +0.10 (+0.73%)
Pre-market: 08:31AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202413.8013.8913.6813.7913.792,542,400
17 Apr 202413.7213.8413.6413.7313.732,434,500
16 Apr 202413.8013.9313.6713.7013.703,560,100
15 Apr 202414.1214.1313.7013.8913.893,127,300
12 Apr 202414.1914.2014.0414.1114.112,848,200
11 Apr 202414.1914.4114.0014.1914.193,122,200
10 Apr 202413.9914.1813.8914.0514.053,635,300
09 Apr 202414.2314.6314.1514.5914.593,919,000
08 Apr 202413.9214.1713.8714.1314.131,710,800
05 Apr 202413.7813.9613.6613.8713.871,832,600
04 Apr 202414.0014.2713.8513.9213.922,572,000
03 Apr 202413.8514.0213.7813.8413.842,499,200
02 Apr 202413.9914.0013.7113.9413.943,478,600
01 Apr 202414.1714.1813.9114.1114.112,333,600
28 Mar 202414.0014.2913.9914.1514.153,777,400
27 Mar 202413.4913.9513.4513.9413.942,710,700
26 Mar 202413.5313.5313.3713.3713.372,286,200
25 Mar 202413.3713.5313.2913.4513.452,838,800
22 Mar 202413.6213.6413.2813.3213.322,335,200
21 Mar 202413.3613.6113.3113.5813.582,455,600
20 Mar 202413.0313.3412.9113.2713.273,764,100
19 Mar 202413.0813.3013.0813.1713.173,335,700
18 Mar 202413.1513.2713.0513.1213.124,789,500
15 Mar 202412.8213.2112.7713.1613.168,015,000
14 Mar 202413.2713.3212.7812.9412.944,624,100
13 Mar 202413.5013.7213.3513.3913.392,915,300
12 Mar 202413.5613.7713.4713.5013.503,394,500
11 Mar 202413.5713.7613.5313.5613.562,434,000
08 Mar 202413.7413.8513.5213.5713.573,296,600
07 Mar 202413.8713.9013.4913.5613.562,343,400
06 Mar 202413.6913.8413.6013.7613.762,920,200
05 Mar 202413.7713.8413.4613.5713.572,643,700
04 Mar 202413.8713.9213.6513.8413.842,821,500
01 Mar 202413.7613.9013.5913.8813.882,578,300
29 Feb 202413.7413.9513.6713.7813.783,878,500
28 Feb 202413.1313.7813.1013.5713.573,659,000
27 Feb 202413.2413.3613.1313.2813.283,297,700
26 Feb 202413.3713.4513.0613.1413.143,710,300
23 Feb 202413.3113.6113.2113.4313.434,244,400
23 Feb 20240.31 Dividend
22 Feb 202413.7413.7913.4613.6513.345,680,600
21 Feb 202413.9414.0913.6913.7313.425,697,100
20 Feb 202414.0814.1813.8614.0213.707,622,300
16 Feb 202415.0015.0414.3614.3614.0311,211,200
15 Feb 202415.2015.5915.1615.5915.244,248,700
14 Feb 202415.3315.4215.0415.0914.753,480,800
13 Feb 202415.2815.3515.0315.2214.873,003,800
12 Feb 202415.5815.8715.5215.7515.392,779,600
09 Feb 202415.5115.5915.1515.5115.162,612,200
08 Feb 202415.5715.7615.5415.5715.222,385,100
07 Feb 202415.9215.9515.5915.6115.263,077,100
06 Feb 202415.6515.9615.5815.9315.573,986,500
05 Feb 202415.8415.8415.5415.5515.202,543,300
02 Feb 202416.2816.2815.8216.0915.722,551,800
01 Feb 202416.0516.5815.9816.5716.194,740,000
31 Jan 202416.2316.5215.9216.1115.743,756,400
30 Jan 202416.3416.3916.0716.1515.782,734,800
29 Jan 202416.6116.6116.2716.5416.162,049,300
26 Jan 202416.6416.7216.4816.6316.251,301,300
25 Jan 202416.4816.5816.3516.5516.171,373,800
24 Jan 202416.8116.8116.1716.2115.842,287,100
23 Jan 202417.0217.1216.4816.5916.212,132,500
22 Jan 202417.0417.2316.8016.9116.532,027,100
19 Jan 202416.7217.0716.4816.9816.593,812,600
18 Jan 202416.8716.9616.5016.6316.252,436,500
17 Jan 202417.1117.4016.6616.8616.483,539,400
16 Jan 202417.4017.5117.3117.4317.032,478,600
12 Jan 202417.7217.9817.4717.5217.122,873,500
11 Jan 202417.4517.5517.3417.4817.082,093,800
10 Jan 202417.3117.5517.1517.5217.121,842,900
09 Jan 202417.1617.3816.8817.3116.922,457,800
08 Jan 202416.8017.2616.7917.2216.831,297,900
05 Jan 202416.9017.2716.7616.8616.482,016,500
04 Jan 202416.8817.1516.8216.9816.592,230,100
03 Jan 202417.1617.1916.8016.8916.512,159,800
02 Jan 202417.2217.5917.1217.3516.962,881,700
29 Dec 202317.2917.4217.2117.2316.842,507,400
28 Dec 202317.2817.4517.2317.4417.041,409,800
27 Dec 202317.3617.4117.2217.4017.001,659,900
26 Dec 202317.1317.3317.0617.2716.881,392,100
22 Dec 202317.0517.3116.9417.0716.681,289,800
21 Dec 202317.2617.2616.8017.0016.612,329,100
20 Dec 202317.0617.5217.0117.1116.723,364,700
19 Dec 202317.0417.1616.8817.0616.672,314,500
18 Dec 202317.1517.3616.9716.9816.592,727,000
15 Dec 202317.5117.5716.9917.1616.777,904,600
14 Dec 202317.0217.4917.0017.4417.046,068,600
13 Dec 202315.5916.6615.5616.6016.223,792,400
12 Dec 202315.7715.7915.5915.6015.252,257,600
11 Dec 202315.8215.8815.6615.7915.433,052,100
08 Dec 202315.6815.9115.6415.8815.522,911,900
07 Dec 202315.5415.8115.4615.7115.352,695,100
06 Dec 202315.7516.0115.5515.5815.233,593,400
05 Dec 202315.9115.9415.4615.6815.324,497,800
04 Dec 202315.6916.1315.6916.0315.674,834,900
01 Dec 202315.2715.8715.1715.7515.394,270,200
30 Nov 202315.0915.3514.7715.2714.9220,971,800
29 Nov 202315.1315.5915.0815.1314.795,421,600
28 Nov 202314.4615.0614.3015.0214.684,987,900
27 Nov 202314.4014.6114.2414.5114.182,582,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...