Healthcare Realty Trust Incorporated (HR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.229621125144 | 17.42 | 17.48 | 16.99 | 2149120 | 17.21319868 | CS |
| 4 | -1.13 | -6.07853684777 | 18.59 | 18.615 | 16.99 | 2995383 | 17.8281219 | CS |
| 12 | -0.13 | -0.739056281978 | 17.59 | 18.89 | 16.99 | 3517466 | 17.84915394 | CS |
| 26 | 3.34 | 23.6543909348 | 14.12 | 18.89 | 13.64 | 3653764 | 16.73181154 | CS |
| 52 | 2.48 | 16.5554072096 | 14.98 | 18.89 | 12.78 | 3572615 | 15.8918067 | CS |
| 156 | -15.15 | -46.4581416743 | 32.61 | 33.7681 | 12.78 | 3218758 | 20.53481968 | CS |
| 260 | -16.19 | -48.1129271917 | 33.65 | 37.97 | 12.78 | 2362249 | 22.45243597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 17.46 | 0.18 | 1.04 | 17.25 | 17.48 | 17.2 | 2030225 |
| 1728686400 | 17.28 | 0.21 | 1.23 | 17.13 | 17.31 | 17.13 | 1804334 |
| 1728600000 | 17.07 | -0.09 | -0.52 | 17.12 | 17.15 | 16.99 | 1827093 |
| 1728513600 | 17.16 | 0.03 | 0.18 | 17.1 | 17.195 | 17.01 | 2100703 |
| 1728427200 | 17.13 | -0.26 | -1.50 | 17.42 | 17.42 | 17.05 | 2983247 |
| 1728340800 | 17.39 | -0.08 | -0.46 | 17.37 | 17.55 | 17.311 | 2097572 |
| 1728081600 | 17.47 | -0.17 | -0.96 | 17.55 | 17.65 | 17.39 | 2640950 |
| 1727995200 | 17.64 | -0.05 | -0.28 | 17.67 | 17.785 | 17.52 | 1923599 |
| 1727908800 | 17.69 | -0.21 | -1.17 | 17.77 | 17.82 | 17.49 | 2664395 |
| 1727822400 | 17.9 | -0.25 | -1.38 | 18.17 | 18.21 | 17.79 | 1606672 |
| 1727735520 | 18.15 | -0.03 | -0.17 | 18.12 | 18.18 | 17.965 | 2706047 |
| 1727476800 | 18.18 | 0.12 | 0.66 | 18.23 | 18.35 | 18.17 | 2144453 |
| 1727390400 | 18.06 | -0.1 | -0.55 | 18.21 | 18.27 | 18.01 | 2853471 |
| 1727304000 | 18.16 | -0.08 | -0.44 | 18.29 | 18.35 | 18.115 | 2078971 |
| 1727217600 | 18.24 | 0.06 | 0.33 | 18.15 | 18.29 | 18 | 1836498 |
| 1727131200 | 18.18 | 0.24 | 1.34 | 18.02 | 18.27 | 18 | 2797658 |
| 1726872000 | 17.94 | 0.03 | 0.17 | 17.82 | 18.02 | 17.815 | 8696321 |
| 1726785600 | 17.91 | -0.12 | -0.67 | 18.11 | 18.12 | 17.67 | 5565689 |
| 1726699200 | 18.03 | -0.16 | -0.88 | 18.21 | 18.39 | 17.975 | 3222934 |
| 1726612800 | 18.19 | -0.45 | -2.41 | 18.59 | 18.615 | 17.94 | 6326835 |
| 1726526400 | 18.64 | -0.14 | -0.75 | 18.89 | 18.89 | 18.62 | 2456609 |
| 1726267200 | 18.78 | 0.19 | 1.02 | 18.78 | 18.79 | 18.475 | 4410985 |
| 1726180800 | 18.59 | 0.32 | 1.75 | 18.31 | 18.69 | 18.265 | 5785428 |
| 1726094400 | 18.27 | 0.04 | 0.22 | 18.08 | 18.31 | 17.94 | 3631217 |
| 1726008000 | 18.23 | 0.24 | 1.33 | 17.965 | 18.26 | 17.855 | 8793243 |
| 1725921600 | 17.99 | 0.04 | 0.22 | 17.91 | 18.02 | 17.635 | 6369887 |
| 1725662400 | 17.95 | -0.06 | -0.33 | 18.015 | 18.13 | 17.87 | 4497367 |
| 1725576000 | 18.01 | 0.09 | 0.50 | 18.21 | 18.47 | 17.95 | 3015954 |
| 1725489600 | 17.92 | -0.02 | -0.11 | 17.94 | 18.19 | 17.79 | 6664952 |
| 1725403200 | 17.94 | 0.14 | 0.79 | 17.75 | 17.95 | 17.67 | 2964700 |
| 1725057600 | 17.8 | 0.19 | 1.08 | 17.74 | 17.85 | 17.57 | 2505445 |
| 1724971200 | 17.61 | -0.07 | -0.40 | 17.69 | 17.7 | 17.425 | 2040704 |
| 1724884800 | 17.68 | -0.13 | -0.73 | 17.84 | 17.93 | 17.66 | 3009319 |
| 1724798400 | 17.81 | 0.04 | 0.23 | 17.67 | 17.92 | 17.62 | 2266416 |
| 1724712000 | 17.77 | 0.17 | 0.97 | 17.7 | 17.85 | 17.612 | 2621755 |
| 1724452800 | 17.6 | 0.18 | 1.03 | 17.47 | 17.88 | 17.44 | 2636188 |
| 1724366400 | 17.42 | 0 | 0.00 | 17.39 | 17.52 | 17.321 | 2186792 |
| 1724280000 | 17.42 | -0.1 | -0.57 | 17.64 | 17.665 | 17.28 | 3037626 |
| 1724193600 | 17.52 | 0.06 | 0.34 | 17.46 | 17.635 | 17.395 | 1938985 |
| 1724107200 | 17.46 | 0.18 | 1.04 | 17.31 | 17.54 | 17.3 | 3303867 |
| 1723848000 | 17.28 | -0.16 | -0.92 | 17.3699 | 17.38 | 17.0403 | 3719348 |
| 1723761600 | 17.44 | -0.33 | -1.86 | 17.84 | 17.95 | 17.38 | 2912503 |
| 1723675200 | 17.77 | 0.08 | 0.45 | 17.75 | 17.855 | 17.65 | 3014770 |
| 1723588800 | 17.69 | 0.24 | 1.38 | 17.58 | 17.75 | 17.55 | 2130278 |
| 1723502400 | 17.45 | -0.41 | -2.30 | 17.5 | 17.65 | 17.31 | 1779437 |
| 1723243200 | 17.86 | 0.14 | 0.79 | 17.82 | 17.87 | 17.55 | 2745120 |
| 1723156800 | 17.72 | 0.08 | 0.45 | 17.64 | 17.91 | 17.635 | 2237754 |
| 1723070400 | 17.64 | -0.43 | -2.38 | 18.19 | 18.31 | 17.58 | 4905677 |
| 1722984000 | 18.07 | 0.62 | 3.55 | 17.49 | 18.33 | 17.38 | 4667837 |
| 1722897600 | 17.45 | -0.42 | -2.35 | 17.25 | 17.94 | 17.08 | 5556863 |
| 1722638400 | 17.87 | 0.37 | 2.11 | 17.54 | 18.05 | 17.38 | 16403968 |
| 1722552000 | 17.5 | -0.19 | -1.07 | 17.85 | 17.94 | 17.39 | 3927746 |
| 1722465600 | 17.69 | -0.04 | -0.23 | 17.74 | 17.95 | 17.61 | 3627324 |
| 1722379200 | 17.73 | -0.18 | -1.01 | 17.5 | 17.92 | 17.27 | 2764154 |
| 1722292800 | 17.91 | -0.05 | -0.28 | 17.96 | 18.005 | 17.78 | 2259416 |
| 1722033600 | 17.96 | 0.45 | 2.57 | 17.7 | 17.99 | 17.54 | 2994307 |
| 1721947200 | 17.51 | -0.11 | -0.62 | 17.7 | 17.835 | 17.455 | 3425848 |
| 1721860800 | 17.62 | -0.19 | -1.07 | 17.76 | 17.94 | 17.6 | 2208506 |
| 1721774400 | 17.81 | 0.2 | 1.16 | 17.59 | 17.89 | 17.55 | 2204555 |
| 1721688000 | 17.605 | 0.15 | 0.83 | 17.48 | 17.615 | 17.41 | 948472 |
| 1721428800 | 17.46 | -0.06 | -0.34 | 17.48 | 17.585 | 17.38 | 1368072 |
| 1721342400 | 17.52 | -0.32 | -1.79 | 17.79 | 18 | 17.47 | 3039424 |
| 1721256000 | 17.84 | -0.2 | -1.11 | 18.08 | 18.15 | 17.8 | 3473189 |
| 1721169600 | 18.04 | 0.12 | 0.67 | 18 | 18.07 | 17.86 | 3113387 |
| 1721083200 | 17.92 | 0.22 | 1.24 | 17.79 | 17.94 | 17.725 | 3481462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
