Healthcare Realty Trust Incorporated Common Stock (HR)

19.35
-0.01 (-0.05%)
NYSE · Last Trade: Nov 11th, 3:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202618.9319.3818.9019.355,502,22219.35
11/09/202619.2819.5319.1419.366,645,37219.12
11/06/202618.8419.2418.7719.206,714,72918.96
11/05/202619.5819.6918.9519.078,830,61118.83
11/04/202619.4319.5719.0719.446,928,04019.20
11/03/202619.0519.2018.8219.187,437,38718.94
11/02/202618.5519.1318.3419.1210,270,58918.88
10/30/202618.6518.7918.3318.499,563,00618.26
10/29/202617.8518.1717.5918.138,624,26117.91
10/28/202617.7317.7317.3317.535,834,14917.31
10/27/202617.8818.0217.6117.897,229,57217.67
10/26/202617.9418.0617.8417.985,360,49517.76
10/23/202618.0418.0717.6817.955,722,66417.73
10/22/202617.2817.9517.2117.935,814,04317.71
10/21/202617.7517.7917.2017.244,581,54317.03
10/20/202617.6217.8617.5217.768,190,53517.54
10/19/202617.4517.5017.1917.243,311,77317.03
10/16/202617.4417.5217.2017.486,641,52217.26
10/15/202617.3117.4517.1217.364,902,89117.14
10/14/202617.2017.2316.9317.045,755,91816.83
10/13/202617.3417.3417.0917.224,466,61017.01
10/12/202617.1217.2316.9417.212,972,36517.00
10/09/202617.2117.3017.1417.154,762,83916.94
10/08/202616.9017.2416.8317.198,502,79716.98
10/07/202617.0017.1216.8716.885,017,61116.67
10/06/202617.1117.3616.9917.045,272,72916.83
10/05/202617.4717.6217.0217.086,121,97216.87
10/02/202617.4917.7617.4317.473,523,31717.25
10/01/202617.6417.7317.2517.434,628,19617.21
9/30/202618.0018.0217.7117.742,833,62517.52
9/29/202617.9418.0717.8317.943,630,40217.72
9/28/202618.1218.2017.9617.985,145,99017.76
9/25/202617.7418.1017.6618.054,023,13117.83
9/24/202618.0318.1417.7917.835,049,59717.61
9/23/202618.0918.1717.9517.965,171,07817.74
9/22/202618.3118.4618.1618.184,385,07917.95
9/21/202618.2918.3518.1318.275,549,35418.04
9/18/202618.2718.3018.1318.267,766,89118.03
9/17/202618.5718.6918.3818.405,939,96518.17
9/16/202618.6118.8218.4318.503,168,19218.27
9/15/202618.9219.0218.6318.653,555,65618.42
9/14/202619.0519.2218.9118.933,300,87918.70
9/11/202618.9719.1018.7918.902,432,60718.67
9/10/202619.0319.0518.7518.883,493,27318.65
9/09/202619.0219.0718.7318.913,831,32118.68
9/08/202619.1019.2519.0519.062,693,11418.82
9/04/202619.1819.3919.1219.121,916,30718.88
9/03/202619.4019.6319.1819.272,729,30619.03
9/02/202619.4119.4119.2019.305,127,12519.06
9/01/202619.0919.4619.0319.363,738,26519.12
8/31/202618.9519.0518.7319.045,558,24318.80
8/28/202619.2119.2518.9818.992,148,89418.75
8/27/202619.1719.2019.0719.132,068,32218.89
8/26/202619.4019.4119.2519.262,166,89419.02
8/25/202619.3519.4319.2119.393,474,31319.15
8/24/202619.4319.6119.2719.322,277,08219.08
8/21/202619.5119.5619.3119.391,956,83119.15
8/20/202619.3419.5519.2619.413,031,18219.17
8/19/202619.2819.3519.1519.322,335,60619.08
8/18/202619.2619.3219.0819.113,229,87118.87
8/17/202619.0219.2719.0219.152,981,09718.91
8/14/202619.1619.4319.1119.252,686,75619.01
8/13/202619.2719.4519.2019.213,983,99818.97
8/12/202619.2019.3819.1819.212,696,89618.97
8/11/202619.3919.4819.1319.153,736,68818.91