Healthcare Realty Trust Incorporated (HR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.35710076606 | 16.97 | 17.12 | 16.44 | 2171773 | 16.70650975 | CS |
| 4 | -1.8 | -9.79858464888 | 18.37 | 18.415 | 16.44 | 2806140 | 17.07989935 | CS |
| 12 | -0.56 | -3.26911850555 | 17.13 | 18.8191 | 16.44 | 3256202 | 17.54782984 | CS |
| 26 | 0.06 | 0.363416111448 | 16.51 | 18.9 | 16.44 | 3330573 | 17.6918913 | CS |
| 52 | -0.59 | -3.43822843823 | 17.16 | 18.9 | 12.77 | 3463384 | 16.37061056 | CS |
| 156 | -15.01 | -47.5300823306 | 31.58 | 32.38 | 12.77 | 3393211 | 20.09961959 | CS |
| 260 | -15.96 | -49.0624039348 | 32.53 | 37.97 | 12.77 | 2471580 | 21.99650792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 16.57 | 0.1 | 0.61 | 16.48 | 16.606949 | 16.46 | 4127007 |
| 1735861200 | 16.469999 | -0.48 | -2.83 | 16.71 | 16.785 | 16.44 | 2628922 |
| 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 | 2255708 |
| 1735342800 | 16.86 | -0.16 | -0.94 | 16.99 | 17.12 | 16.83 | 1188468 |
| 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 | 16.97 | 16.69 | 2335048 |
| 1734738000 | 16.88 | 0.18 | 1.08 | 16.885 | 16.965 | 16.7 | 11211341 |
| 1734651600 | 16.7 | -0.2 | -1.18 | 16.865 | 17.195 | 16.7 | 3911691 |
| 1734565200 | 16.9 | -0.61 | -3.48 | 17.4 | 17.525 | 16.89 | 3744920 |
| 1734478800 | 17.51 | 0.18 | 1.04 | 17.25 | 17.74 | 17.25 | 2293066 |
| 1734392400 | 17.33 | 0.11 | 0.64 | 17.175 | 17.545 | 17.13 | 2425361 |
| 1734133200 | 17.22 | 0 | 0.00 | 17.065 | 17.24 | 16.96 | 1750555 |
| 1734046800 | 17.22 | -0.18 | -1.03 | 17.29 | 17.54 | 17.18 | 1985555 |
| 1733960400 | 17.4 | -0.22 | -1.25 | 17.555 | 17.66 | 17.375 | 2917762 |
| 1733874000 | 17.62 | -0.49 | -2.71 | 18.0001 | 18.014 | 17.53 | 2567002 |
| 1733787600 | 18.11 | 0.12 | 0.67 | 17.955 | 18.2 | 17.94 | 1957688 |
| 1733528400 | 17.99 | -0.32 | -1.75 | 18.39 | 18.415 | 17.935 | 1992664 |
| 1733442000 | 18.31 | -0.04 | -0.22 | 18.16 | 18.38 | 18.045 | 2459622 |
| 1733355600 | 18.35 | 0.23 | 1.27 | 18.14 | 18.37 | 17.92 | 2546192 |
| 1733269200 | 18.12 | -0.42 | -2.27 | 18.59 | 18.59 | 18.075 | 2473395 |
| 1733182800 | 18.54 | 0.22 | 1.20 | 18.27 | 18.61 | 18.185 | 4112051 |
| 1732917840 | 18.32 | -0.16 | -0.87 | 18.5 | 18.58 | 18.285 | 1457292 |
| 1732750800 | 18.48 | -0.07 | -0.38 | 18.65 | 18.8191 | 18.43 | 2532552 |
| 1732664400 | 18.55 | 0.97 | 5.52 | 18.09 | 18.59 | 18.07 | 7427947 |
| 1732578000 | 17.58 | 0.28 | 1.62 | 17.31 | 17.58 | 17.225 | 5357286 |
| 1732318800 | 17.3 | -0.5 | -2.81 | 17.81 | 17.83 | 17.15 | 8723569 |
| 1732232400 | 17.8 | 0.24 | 1.37 | 17.57 | 17.82 | 17.43 | 1948682 |
| 1732146000 | 17.56 | -0.1 | -0.57 | 17.47 | 17.585 | 17.335 | 4232463 |
| 1732059600 | 17.66 | 0.23 | 1.32 | 17.35 | 17.67 | 17.18 | 2484573 |
| 1731973200 | 17.43 | -0.06 | -0.34 | 17.27 | 17.465 | 17.17 | 2143914 |
| 1731714000 | 17.49 | 0.1 | 0.58 | 17.35 | 17.53 | 17.08 | 3101767 |
| 1731627600 | 17.39 | -0.19 | -1.08 | 17.42 | 17.715 | 17.32 | 3632263 |
| 1731541200 | 17.58 | 0.03 | 0.17 | 17.77 | 17.82 | 17.495 | 4224500 |
| 1731454800 | 17.55 | -0.31 | -1.74 | 17.57 | 18.49 | 17.51 | 8762371 |
| 1731368400 | 17.86 | 0.08 | 0.45 | 17.91 | 18.21 | 17.785 | 4696918 |
| 1731109200 | 17.78 | 0.23 | 1.31 | 17.51 | 17.82 | 17.51 | 2861982 |
| 1731022800 | 17.55 | 0.44 | 2.57 | 17.015 | 17.595 | 17.015 | 3002318 |
| 1730936400 | 17.11 | -0.46 | -2.62 | 17.555 | 17.65 | 16.91 | 3706682 |
| 1730850000 | 17.57 | 0.35 | 2.03 | 17.22 | 17.59 | 17.14 | 2605751 |
| 1730763600 | 17.22 | 0.3 | 1.77 | 16.97 | 17.36 | 16.97 | 3045975 |
| 1730500800 | 16.92 | -0.26 | -1.51 | 17.31 | 17.52 | 16.89 | 7711778 |
| 1730414400 | 17.18 | -0.45 | -2.55 | 17.63 | 17.675 | 17.18 | 4361848 |
| 1730328000 | 17.63 | -0.51 | -2.81 | 18.15 | 18.58 | 17.56 | 5071994 |
| 1730241600 | 18.14 | 0.22 | 1.23 | 17.87 | 18.24 | 17.695 | 4670883 |
| 1730155200 | 17.92 | 0.22 | 1.24 | 17.82 | 17.995 | 17.795 | 1869392 |
| 1729896000 | 17.7 | -0.41 | -2.26 | 18.34 | 18.34 | 17.67 | 2879764 |
| 1729809600 | 18.11 | -0.13 | -0.71 | 18.23 | 18.338 | 18.11 | 1871736 |
| 1729723200 | 18.24 | 0.26 | 1.45 | 18 | 18.29 | 17.99 | 1664333 |
| 1729636800 | 17.98 | 0.16 | 0.90 | 17.79 | 18.045 | 17.73 | 1583360 |
| 1729550400 | 17.82 | -0.4 | -2.20 | 18.17 | 18.24 | 17.81 | 1474552 |
| 1729291200 | 18.22 | 0.23 | 1.28 | 18.01 | 18.24 | 17.94 | 2287727 |
| 1729204800 | 17.99 | -0.2 | -1.10 | 18.1 | 18.22 | 17.89 | 2064445 |
| 1729118400 | 18.19 | 0.36 | 2.02 | 17.98 | 18.22 | 17.94 | 2702604 |
| 1729032000 | 17.83 | 0.37 | 2.12 | 17.56 | 18.02 | 17.525 | 2671128 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
