Healthcare Realty Trust Incorporated Common Stock (HR)

19.92
-0.19 (-0.94%)
NYSE· Last Trade: Jun 1st, 3:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202620.0820.0819.7319.925,282,24019.92
5/28/202620.1420.2019.9920.114,354,30420.11
5/27/202620.5720.6120.1120.205,055,77120.20
5/26/202620.4620.5820.3420.563,271,82520.56
5/22/202620.4120.6020.2820.362,766,78320.36
5/21/202620.4220.4520.1420.362,795,10320.36
5/20/202620.0420.5920.0420.473,306,73020.47
5/19/202620.3220.3620.1020.203,111,93820.20
5/18/202620.3920.5720.3620.402,483,13820.40
5/15/202620.2620.4120.1420.293,450,18520.29
5/14/202620.4220.5220.3220.362,568,58020.36
5/13/202620.1220.3820.0820.374,930,16720.37
5/12/202620.0420.2119.7520.134,247,63320.13
5/11/202620.0320.2719.9220.034,785,51020.03
5/08/202620.1420.2320.0220.154,880,64719.91
5/07/202620.2420.2719.9819.994,651,66219.75
5/06/202620.0020.4619.9920.249,201,77920.00
5/05/202619.7020.0319.5019.9219,709,13419.68
5/04/202619.0719.7918.9619.586,078,87519.35
5/01/202619.2919.4318.9619.256,069,07519.02
4/30/202618.5118.7618.4518.702,879,84218.48
4/29/202618.4918.6418.2818.462,901,56818.24
4/28/202618.4618.6218.3018.593,209,98718.37
4/27/202618.7118.8918.3618.382,975,36618.16
4/24/202618.5918.8418.5118.713,673,03918.49
4/23/202618.3818.6018.2618.593,129,01418.37
4/22/202618.3818.3818.0718.313,860,10218.09
4/21/202618.5518.5618.2018.282,983,34018.06
4/20/202618.4818.6718.4518.543,309,68118.32
4/17/202618.3818.6418.3318.552,606,89218.33
4/16/202617.8418.3317.8418.313,093,32818.09
4/15/202617.7817.9217.7017.822,318,72917.61
4/14/202617.0817.9517.0817.843,754,47417.63
4/13/202617.5517.6017.2817.483,464,58117.27
4/10/202617.5917.7317.5217.612,123,33317.40
4/09/202617.5617.9117.5217.582,503,89017.37
4/08/202617.8617.9017.6117.613,508,02817.40
4/07/202617.2817.7317.2817.682,581,47717.47
4/06/202617.3317.4617.2017.291,474,52617.08
4/02/202617.1017.4317.0017.402,335,96917.19
4/01/202616.9817.2516.9317.163,215,38516.96
3/31/202617.0117.1416.8416.993,151,92216.79
3/30/202616.9917.1116.7516.813,308,92016.61
3/27/202617.1817.2816.8216.853,124,17716.65
3/26/202617.1417.4017.1417.202,315,67417.00
3/25/202617.5017.5517.0917.234,415,08717.02
3/24/202617.4517.6417.3617.404,055,65417.19
3/23/202617.4817.8517.3417.574,695,07017.36
3/20/202618.0218.0217.1617.225,752,84517.01
3/19/202617.8918.0917.8317.953,686,30717.74
3/18/202617.9418.1217.9117.932,514,14117.72
3/17/202618.2318.3518.0018.032,660,14217.82
3/16/202618.1618.3618.1118.152,915,57917.93
3/13/202618.4418.5417.9417.982,117,95417.77
3/12/202618.2318.5318.1818.233,266,79518.01
3/11/202618.3418.4818.2018.303,539,03718.08
3/10/202618.6318.6618.2118.462,645,69418.24
3/09/202618.3118.5818.0518.433,469,22518.21
3/06/202618.3418.3918.0418.392,198,14418.17
3/05/202618.5818.6518.1618.392,819,14318.17
3/04/202618.7418.8318.4518.803,593,87218.58
3/03/202618.2018.6718.0618.592,930,84518.37
3/02/202618.3718.4818.2218.434,769,58818.21