Healthcare Realty Trust Incorporated (HR) Historical Stock Data
14.03 ↓0.35 (-2.43%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HR is up 0.35% a day on average. There have been 17 days where Healthcare Realty Trust Incorporated closed green and 13 days where HR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.28 | 14.03 | ↓$0.25 (-1.75%) | 13.94 | 14.37 | 4.02M |
| 2024-04-24 | 14.22 | 14.38 | ↑$0.16 (1.13%) | 14.06 | 14.39 | 4.60M |
| 2024-04-23 | 14.16 | 14.38 | ↑$0.22 (1.55%) | 14.16 | 14.55 | 3.43M |
| 2024-04-22 | 13.95 | 14.23 | ↑$0.28 (2.01%) | 13.86 | 14.25 | 3.84M |
| 2024-04-19 | 13.80 | 13.96 | ↑$0.16 (1.16%) | 13.74 | 14.03 | 2.21M |
| 2024-04-18 | 13.80 | 13.79 | ↓$0.01 (-0.07%) | 13.68 | 13.89 | 2.54M |
| 2024-04-17 | 13.72 | 13.73 | ↑$0.01 (0.07%) | 13.64 | 13.84 | 2.43M |
| 2024-04-16 | 13.80 | 13.70 | ↓$0.10 (-0.72%) | 13.67 | 13.93 | 3.56M |
| 2024-04-15 | 14.12 | 13.89 | ↓$0.23 (-1.63%) | 13.70 | 14.13 | 3.13M |
| 2024-04-12 | 14.19 | 14.11 | ↓$0.08 (-0.56%) | 14.04 | 14.20 | 2.85M |
| 2024-04-11 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.00 | 14.41 | 3.12M |
| 2024-04-10 | 13.99 | 14.05 | ↑$0.06 (0.43%) | 13.89 | 14.18 | 3.64M |
| 2024-04-09 | 14.23 | 14.59 | ↑$0.36 (2.53%) | 14.15 | 14.63 | 3.92M |
| 2024-04-08 | 13.92 | 14.13 | ↑$0.21 (1.51%) | 13.87 | 14.17 | 1.71M |
| 2024-04-05 | 13.78 | 13.87 | ↑$0.09 (0.65%) | 13.66 | 13.96 | 1.83M |
| 2024-04-04 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.85 | 14.27 | 2.57M |
| 2024-04-03 | 13.85 | 13.84 | ↓$0.01 (-0.07%) | 13.78 | 14.02 | 2.50M |
| 2024-04-02 | 13.99 | 13.94 | ↓$0.05 (-0.36%) | 13.71 | 14.00 | 3.48M |
| 2024-04-01 | 14.17 | 14.11 | ↓$0.06 (-0.42%) | 13.91 | 14.18 | 2.33M |
| 2024-03-28 | 14.00 | 14.15 | ↑$0.15 (1.07%) | 13.99 | 14.29 | 3.78M |
| 2024-03-27 | 13.49 | 13.94 | ↑$0.45 (3.34%) | 13.45 | 13.95 | 2.71M |
| 2024-03-26 | 13.53 | 13.37 | ↓$0.16 (-1.18%) | 13.37 | 13.53 | 2.29M |
| 2024-03-25 | 13.37 | 13.45 | ↑$0.08 (0.60%) | 13.29 | 13.53 | 2.84M |
| 2024-03-22 | 13.62 | 13.32 | ↓$0.30 (-2.20%) | 13.28 | 13.64 | 2.34M |
| 2024-03-21 | 13.36 | 13.58 | ↑$0.22 (1.65%) | 13.31 | 13.61 | 2.46M |
| 2024-03-20 | 13.03 | 13.27 | ↑$0.24 (1.84%) | 12.91 | 13.34 | 3.76M |
| 2024-03-19 | 13.08 | 13.17 | ↑$0.09 (0.69%) | 13.08 | 13.30 | 3.34M |
| 2024-03-18 | 13.15 | 13.12 | ↓$0.03 (-0.23%) | 13.05 | 13.27 | 4.79M |
| 2024-03-15 | 12.82 | 13.16 | ↑$0.34 (2.65%) | 12.77 | 13.21 | 8.01M |
| 2024-03-14 | 13.27 | 12.94 | ↓$0.33 (-2.49%) | 12.78 | 13.32 | 4.62M |
Create an account or log in to view more rows.
$HR what happen
$HR we need those buyers and volume.
$HR Hold on to your Butts.
$HR the bulls in here
$HR ready to explode
$HR the market is selling off
$HR I would not be a bear now
$HR Buy now
$HR we want higher!!!
$HR Beautiful!! 😀