Healthcare Realty Trust Incorporated Common Stock (HR)

18.45
-0.11 (-0.59%)
NYSE · Last Trade: Mar 1st, 8:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202618.4818.6918.2018.454,165,96318.45
2/26/202618.6018.7518.5418.561,960,86718.56
2/25/202618.4718.6218.3018.572,620,57318.57
2/24/202618.2518.5518.1618.474,558,01618.47
2/23/202618.1018.5618.0718.514,981,51518.27
2/20/202618.1418.1817.8518.152,520,38117.91
2/19/202618.0518.2117.9518.092,618,63917.86
2/18/202618.4818.5517.9818.033,676,35617.80
2/17/202618.2218.6418.0118.536,603,40818.29
2/13/202617.7518.5017.6817.968,537,59517.73
2/12/202617.4117.7417.3617.497,634,89117.26
2/11/202617.3317.4817.2117.395,269,65017.16
2/10/202617.1717.4117.1317.363,178,38517.13
2/09/202616.8817.1816.6817.135,325,42716.91
2/06/202616.8317.0216.7116.928,235,60616.70
2/05/202616.5716.8016.5216.723,960,88816.50
2/04/202616.6816.8416.5616.564,348,35616.35
2/03/202616.4516.6316.3216.523,641,60316.31
2/02/202616.8216.8516.5016.523,065,65616.31
1/30/202616.6816.7916.5016.793,029,56116.57
1/29/202616.3916.7316.3116.713,244,36516.49
1/28/202616.7616.8016.3216.343,418,41516.13
1/27/202616.9016.9016.7316.743,068,16716.52
1/26/202617.1317.1516.7616.862,949,75616.64
1/23/202616.9117.1016.8417.093,312,02516.87
1/22/202617.2317.3716.8616.964,221,60716.74
1/21/202617.3917.4217.0317.233,796,84417.01
1/20/202617.1017.4517.0717.292,574,98717.07
1/16/202617.1017.3117.0717.262,552,71617.04
1/15/202617.2717.4117.1417.144,712,07316.92
1/14/202617.1517.3217.0417.273,672,10417.05
1/13/202617.3217.4317.1017.113,635,14716.89
1/12/202617.1117.4017.1117.293,241,81417.07
1/09/202617.0817.2717.0417.143,158,37916.92
1/08/202616.9517.1416.8017.112,583,81916.89
1/07/202617.3517.4816.9517.052,546,63716.83
1/06/202616.9317.2216.9017.183,450,06816.96
1/05/202616.8417.1116.7216.962,713,43716.74
1/02/202616.9017.0416.7616.952,366,19516.73
12/31/202517.1117.1116.9516.952,725,03916.73
12/30/202516.9517.1116.9117.091,963,64516.87
12/29/202516.9717.0016.8716.941,750,92916.72
12/26/202516.8816.9516.8216.911,450,19316.69
12/24/202516.7316.9016.6816.89953,63216.67
12/23/202516.7416.8216.6416.763,620,70816.54
12/22/202516.8116.9216.7516.792,465,28216.57
12/19/202517.0917.1216.8116.856,277,38716.63
12/18/202517.0917.2617.0217.073,899,68916.85
12/17/202517.0417.3016.9717.113,325,84716.89
12/16/202517.2417.3316.9317.022,532,02816.80
12/15/202517.2717.4217.1617.233,820,07717.01
12/12/202517.3917.5417.1617.184,873,68816.96
12/11/202517.4617.8017.3317.363,384,04417.13
12/10/202517.1717.4817.0217.424,122,22017.19
12/09/202517.1117.3417.1117.122,386,03416.90
12/08/202517.3217.3917.0717.072,459,76216.85
12/05/202517.4017.5317.3217.402,413,47117.17
12/04/202517.6917.6917.4117.462,400,70517.23
12/03/202517.9318.0017.7117.742,182,82117.51
12/02/202518.1218.1517.8317.952,244,35917.72
12/01/202518.1118.1417.8918.133,817,53317.89