Healthcare Realty Trust Incorporated (HR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.40963855422 | 16.6 | 16.71 | 15.895 | 1413534 | 16.43647346 | CS |
| 4 | -0.59 | -3.51399642644 | 16.79 | 17.37 | 15.895 | 1931933 | 16.66502623 | CS |
| 12 | -1.27 | -7.26960503721 | 17.47 | 18.8191 | 15.735 | 2764065 | 17.14608626 | CS |
| 26 | -1.3 | -7.42857142857 | 17.5 | 18.89 | 15.735 | 3072124 | 17.53560998 | CS |
| 52 | 0.62 | 3.97946084724 | 15.58 | 18.89 | 12.78 | 3427429 | 16.36616309 | CS |
| 156 | -14.31 | -46.9026548673 | 30.51 | 31.77 | 12.78 | 3436019 | 19.88237684 | CS |
| 260 | -20.02 | -55.2733296521 | 36.22 | 37.97 | 12.78 | 2496610 | 21.80731275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 16.17 | -0.1 | -0.61 | 16.19 | 16.27 | 16.1 | 1705834 |
| 1739230800 | 16.27 | -0.28 | -1.69 | 16.5 | 16.5 | 16.26 | 824206 |
| 1738971600 | 16.55 | 0 | 0.00 | 16.59 | 16.59 | 16.219999 | 1471031 |
| 1738885200 | 16.55 | -0.04 | -0.24 | 16.71 | 16.71 | 16.45 | 1278873 |
| 1738798800 | 16.59 | 0.18 | 1.10 | 16.6 | 16.68 | 16.27 | 1915660 |
| 1738712400 | 16.41 | -0.14 | -0.85 | 16.46 | 16.54 | 16.36 | 1766378 |
| 1738626000 | 16.55 | -0.2 | -1.19 | 16.55 | 16.739999 | 16.26 | 2408317 |
| 1738366800 | 16.75 | -0.07 | -0.42 | 16.75 | 16.89 | 16.665 | 2430148 |
| 1738280400 | 16.82 | 0.14 | 0.84 | 16.9 | 16.96 | 16.629999 | 2181324 |
| 1738194000 | 16.68 | -0.34 | -2.00 | 17.06 | 17.1296 | 16.475 | 1556424 |
| 1738107600 | 17.02 | -0.1 | -0.58 | 17.09 | 17.37 | 17.02 | 4374795 |
| 1738021200 | 17.12 | 0.33 | 1.97 | 16.85 | 17.22 | 16.78 | 2395853 |
| 1737762000 | 16.79 | 0.32 | 1.94 | 16.739999 | 16.96 | 16.64 | 2570316 |
| 1737675600 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737589200 | 16.469999 | -0.44 | -2.60 | 16.82 | 16.82 | 16.46 | 1871490 |
| 1737502800 | 16.91 | 0.43 | 2.61 | 16.52 | 16.94 | 16.52 | 1727620 |
| 1737157200 | 16.48 | 0 | 0.00 | 16.53 | 16.645 | 16.43 | 1394172 |
| 1737070800 | 16.48 | 0.27 | 1.67 | 16.27 | 16.489999 | 16.14 | 1567456 |
| 1736984400 | 16.21 | -0.1 | -0.61 | 16.79 | 16.79 | 16.175 | 1560373 |
| 1736898000 | 16.309999 | 0.19 | 1.18 | 16.1 | 16.36 | 16.079999 | 1132278 |
| 1736811600 | 16.12 | 0.13 | 0.81 | 16 | 16.149999 | 15.735 | 2624713 |
| 1736552400 | 15.99 | -0.43 | -2.62 | 16.16 | 16.34 | 15.735 | 3279679 |
| 1736379600 | 16.42 | -0.09 | -0.55 | 16.469999 | 16.504999 | 16.25 | 2257397 |
| 1736293200 | 16.51 | -0.06 | -0.36 | 16.64 | 16.895 | 16.454999 | 2956863 |
| 1736206800 | 16.57 | 0 | 0.00 | 16.57 | 16.629999 | 16.43 | 5400843 |
| 1735947600 | 16.57 | 0.1 | 0.61 | 16.469999 | 16.606949 | 16.46 | 4141573 |
| 1735861200 | 16.469999 | -0.48 | -2.83 | 16.649999 | 16.785 | 16.44 | 2668830 |
| 1735688400 | 16.95 | 0.32 | 1.92 | 16.76 | 17.02 | 16.68 | 2551510 |
| 1735602000 | 16.629999 | -0.23 | -1.36 | 16.78 | 16.82 | 16.55 | 2270331 |
| 1735342800 | 16.86 | -0.16 | -0.94 | 16.97 | 17.12 | 16.83 | 1196421 |
| 1735256400 | 17.02 | 0 | 0.00 | 16.96 | 17.095 | 16.93 | 819666 |
| 1735077840 | 17.02 | 0.13 | 0.77 | 16.9 | 17.035 | 16.85 | 976337 |
| 1734997200 | 16.89 | 0.01 | 0.06 | 16.88 | 16.98 | 16.69 | 2338708 |
| 1734738000 | 16.88 | 0.18 | 1.08 | 16.76 | 16.965 | 16.7 | 11849083 |
| 1734651600 | 16.7 | -0.2 | -1.18 | 16.86 | 17.195 | 16.7 | 3973996 |
| 1734565200 | 16.9 | -0.61 | -3.48 | 17.43 | 17.525 | 16.89 | 3758855 |
| 1734478800 | 17.51 | 0.18 | 1.04 | 17.25 | 17.74 | 17.22 | 2315590 |
| 1734392400 | 17.33 | 0.11 | 0.64 | 17.18 | 17.545 | 17.13 | 2440404 |
| 1734133200 | 17.22 | 0 | 0.00 | 17.05 | 17.24 | 16.89 | 1795802 |
| 1734046800 | 17.22 | -0.18 | -1.03 | 17.24 | 17.54 | 17.18 | 2044699 |
| 1733960400 | 17.4 | -0.22 | -1.25 | 17.59 | 17.66 | 17.375 | 2931750 |
| 1733874000 | 17.62 | -0.49 | -2.71 | 18.05 | 18.08 | 17.53 | 2588573 |
| 1733787600 | 18.11 | 0.12 | 0.67 | 17.93 | 18.2 | 17.88 | 1981444 |
| 1733528400 | 17.99 | -0.32 | -1.75 | 18.37 | 18.415 | 17.935 | 2008519 |
| 1733442000 | 18.31 | -0.04 | -0.22 | 18.15 | 18.38 | 18.045 | 2469515 |
| 1733355600 | 18.35 | 0.23 | 1.27 | 18.18 | 18.37 | 17.92 | 2589802 |
| 1733269200 | 18.12 | -0.42 | -2.27 | 18.53 | 18.59 | 18.075 | 2489041 |
| 1733182800 | 18.54 | 0.22 | 1.20 | 18.27 | 18.61 | 18.185 | 4112330 |
| 1732917840 | 18.32 | -0.16 | -0.87 | 18.49 | 18.58 | 18.285 | 1465739 |
| 1732750800 | 18.48 | -0.07 | -0.38 | 18.65 | 18.8191 | 18.43 | 2540124 |
| 1732664400 | 18.55 | 0.97 | 5.52 | 18.1 | 18.59 | 17.91 | 7667146 |
| 1732578000 | 17.58 | 0.28 | 1.62 | 17.31 | 17.58 | 17.225 | 5361992 |
| 1732318800 | 17.3 | -0.5 | -2.81 | 17.85 | 17.93 | 17.15 | 8758677 |
| 1732232400 | 17.8 | 0.24 | 1.37 | 17.57 | 17.82 | 17.43 | 1982399 |
| 1732146000 | 17.56 | -0.1 | -0.57 | 17.54 | 17.585 | 17.335 | 4257129 |
| 1732059600 | 17.66 | 0.23 | 1.32 | 17.36 | 17.67 | 17.18 | 2494450 |
| 1731973200 | 17.43 | -0.06 | -0.34 | 17.27 | 17.465 | 17.17 | 2144501 |
| 1731714000 | 17.49 | 0.1 | 0.58 | 17.39 | 17.53 | 17.08 | 3110989 |
| 1731627600 | 17.39 | -0.19 | -1.08 | 17.43 | 17.715 | 17.32 | 3680080 |
| 1731541200 | 17.58 | 0.03 | 0.17 | 17.8 | 17.86 | 17.495 | 4286543 |
| 1731454800 | 17.55 | -0.31 | -1.74 | 17.29 | 18.49 | 17.29 | 8824980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
