Canada markets close in 5 hours 30 minutes

Healthcare Realty Trust Incorporated (HR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.13+0.10 (+0.71%)
As of 10:29AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.0714.2114.0114.1314.13400,855
Apr 25, 202414.2814.3713.9414.0314.034,020,600
Apr 24, 202414.2214.3914.0614.3814.384,604,500
Apr 23, 202414.1614.5514.1614.3814.383,434,300
Apr 22, 202413.9514.2513.8614.2314.233,841,800
Apr 19, 202413.8014.0313.7413.9613.962,209,200
Apr 18, 202413.8013.8913.6813.7913.792,542,400
Apr 17, 202413.7213.8413.6413.7313.732,434,500
Apr 16, 202413.8013.9313.6713.7013.703,560,100
Apr 15, 202414.1214.1313.7013.8913.893,127,300
Apr 12, 202414.1914.2014.0414.1114.112,848,200
Apr 11, 202414.1914.4114.0014.1914.193,122,200
Apr 10, 202413.9914.1813.8914.0514.053,635,300
Apr 09, 202414.2314.6314.1514.5914.593,919,000
Apr 08, 202413.9214.1713.8714.1314.131,710,800
Apr 05, 202413.7813.9613.6613.8713.871,832,600
Apr 04, 202414.0014.2713.8513.9213.922,572,000
Apr 03, 202413.8514.0213.7813.8413.842,499,200
Apr 02, 202413.9914.0013.7113.9413.943,478,600
Apr 01, 202414.1714.1813.9114.1114.112,333,600
Mar 28, 202414.0014.2913.9914.1514.153,777,400
Mar 27, 202413.4913.9513.4513.9413.942,710,700
Mar 26, 202413.5313.5313.3713.3713.372,286,200
Mar 25, 202413.3713.5313.2913.4513.452,838,800
Mar 22, 202413.6213.6413.2813.3213.322,335,200
Mar 21, 202413.3613.6113.3113.5813.582,455,600
Mar 20, 202413.0313.3412.9113.2713.273,764,100
Mar 19, 202413.0813.3013.0813.1713.173,335,700
Mar 18, 202413.1513.2713.0513.1213.124,789,500
Mar 15, 202412.8213.2112.7713.1613.168,015,000
Mar 14, 202413.2713.3212.7812.9412.944,624,100
Mar 13, 202413.5013.7213.3513.3913.392,915,300
Mar 12, 202413.5613.7713.4713.5013.503,394,500
Mar 11, 202413.5713.7613.5313.5613.562,434,000
Mar 08, 202413.7413.8513.5213.5713.573,296,600
Mar 07, 202413.8713.9013.4913.5613.562,343,400
Mar 06, 202413.6913.8413.6013.7613.762,920,200
Mar 05, 202413.7713.8413.4613.5713.572,643,700
Mar 04, 202413.8713.9213.6513.8413.842,821,500
Mar 01, 202413.7613.9013.5913.8813.882,578,300
Feb 29, 202413.7413.9513.6713.7813.783,878,500
Feb 28, 202413.1313.7813.1013.5713.573,659,000
Feb 27, 202413.2413.3613.1313.2813.283,297,700
Feb 26, 202413.3713.4513.0613.1413.143,710,300
Feb 23, 202413.3113.6113.2113.4313.434,244,400
Feb 23, 20240.31 Dividend
Feb 22, 202413.7413.7913.4613.6513.345,680,600
Feb 21, 202413.9414.0913.6913.7313.425,697,100
Feb 20, 202414.0814.1813.8614.0213.707,622,300
Feb 16, 202415.0015.0414.3614.3614.0311,211,200
Feb 15, 202415.2015.5915.1615.5915.244,248,700
Feb 14, 202415.3315.4215.0415.0914.753,480,800
Feb 13, 202415.2815.3515.0315.2214.873,003,800
Feb 12, 202415.5815.8715.5215.7515.392,779,600
Feb 09, 202415.5115.5915.1515.5115.162,612,200
Feb 08, 202415.5715.7615.5415.5715.222,385,100
Feb 07, 202415.9215.9515.5915.6115.263,077,100
Feb 06, 202415.6515.9615.5815.9315.573,986,500
Feb 05, 202415.8415.8415.5415.5515.202,543,300
Feb 02, 202416.2816.2815.8216.0915.722,551,800
Feb 01, 202416.0516.5815.9816.5716.194,740,000
Jan 31, 202416.2316.5215.9216.1115.743,756,400
Jan 30, 202416.3416.3916.0716.1515.782,734,800
Jan 29, 202416.6116.6116.2716.5416.162,049,300
Jan 26, 202416.6416.7216.4816.6316.251,301,300
Jan 25, 202416.4816.5816.3516.5516.171,373,800
Jan 24, 202416.8116.8116.1716.2115.842,287,100
Jan 23, 202417.0217.1216.4816.5916.212,132,500
Jan 22, 202417.0417.2316.8016.9116.532,027,100
Jan 19, 202416.7217.0716.4816.9816.593,812,600
Jan 18, 202416.8716.9616.5016.6316.252,436,500
Jan 17, 202417.1117.4016.6616.8616.483,539,400
Jan 16, 202417.4017.5117.3117.4317.032,478,600
Jan 12, 202417.7217.9817.4717.5217.122,873,500
Jan 11, 202417.4517.5517.3417.4817.082,093,800
Jan 10, 202417.3117.5517.1517.5217.121,842,900
Jan 09, 202417.1617.3816.8817.3116.922,457,800
Jan 08, 202416.8017.2616.7917.2216.831,297,900
Jan 05, 202416.9017.2716.7616.8616.482,016,500
Jan 04, 202416.8817.1516.8216.9816.592,230,100
Jan 03, 202417.1617.1916.8016.8916.512,159,800
Jan 02, 202417.2217.5917.1217.3516.962,881,700
Dec 29, 202317.2917.4217.2117.2316.842,507,400
Dec 28, 202317.2817.4517.2317.4417.041,409,800
Dec 27, 202317.3617.4117.2217.4017.001,659,900
Dec 26, 202317.1317.3317.0617.2716.881,392,100
Dec 22, 202317.0517.3116.9417.0716.681,289,800
Dec 21, 202317.2617.2616.8017.0016.612,329,100
Dec 20, 202317.0617.5217.0117.1116.723,364,700
Dec 19, 202317.0417.1616.8817.0616.672,314,500
Dec 18, 202317.1517.3616.9716.9816.592,727,000
Dec 15, 202317.5117.5716.9917.1616.777,904,600
Dec 14, 202317.0217.4917.0017.4417.046,068,600
Dec 13, 202315.5916.6615.5616.6016.223,792,400
Dec 12, 202315.7715.7915.5915.6015.252,257,600
Dec 11, 202315.8215.8815.6615.7915.433,052,100
Dec 08, 202315.6815.9115.6415.8815.522,911,900
Dec 07, 202315.5415.8115.4615.7115.352,695,100
Dec 06, 202315.7516.0115.5515.5815.233,593,400
Dec 05, 202315.9115.9415.4615.6815.324,497,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...