Healthcare Realty Trust Incorporated (HR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.62357185809 | 16.63 | 16.95 | 16.405 | 1899627 | 16.73081842 | CS |
| 4 | 0.06 | 0.356294536817 | 16.84 | 17.31 | 16.1 | 2317948 | 16.64547623 | CS |
| 12 | 0.33 | 1.99155099578 | 16.57 | 17.37 | 15.735 | 2398310 | 16.64372992 | CS |
| 26 | -1.22 | -6.73289183223 | 18.12 | 18.8191 | 15.735 | 2803528 | 17.18179284 | CS |
| 52 | 2.73 | 19.2660550459 | 14.17 | 18.9 | 13.64 | 3266447 | 16.81174978 | CS |
| 156 | -11.09 | -39.621293319 | 27.99 | 31.77 | 12.77 | 3390210 | 19.41967281 | CS |
| 260 | -11.51 | -40.5139035551 | 28.41 | 34.01 | 12.77 | 2522636 | 21.4815395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 16.9 | 0.14 | 0.84 | 16.82 | 17 | 16.77 | 2194082 |
| 1743201600 | 16.76 | 0 | 0.00 | 16.83 | 16.855 | 16.579999 | 2339242 |
| 1743115200 | 16.76 | 0.05 | 0.30 | 16.79 | 16.885 | 16.62 | 1809769 |
| 1743028800 | 16.71 | 0.14 | 0.84 | 16.59 | 16.774999 | 16.5 | 1711945 |
| 1742942400 | 16.57 | -0.31 | -1.84 | 16.95 | 16.95 | 16.405 | 2025802 |
| 1742856000 | 16.88 | 0.27 | 1.63 | 16.629999 | 16.885 | 16.61 | 1611076 |
| 1742596800 | 16.61 | -0.13 | -0.78 | 16.68 | 16.73 | 16.524999 | 2894476 |
| 1742510400 | 16.739999 | -0.05 | -0.30 | 16.83 | 16.88 | 16.6 | 1675227 |
| 1742424000 | 16.79 | 0.02 | 0.12 | 16.7 | 16.86 | 16.555 | 2301263 |
| 1742337600 | 16.77 | 0.02 | 0.12 | 16.73 | 16.94 | 16.649999 | 3124806 |
| 1742251200 | 16.75 | 0.11 | 0.66 | 16.59 | 16.84 | 16.545 | 1876258 |
| 1741992000 | 16.64 | 0.33 | 2.02 | 16.41 | 16.66 | 16.3 | 2574530 |
| 1741905600 | 16.309999 | -0.01 | -0.06 | 16.37 | 16.715 | 16.245 | 2994248 |
| 1741819200 | 16.32 | -0.13 | -0.79 | 16.39 | 16.53 | 16.1 | 3243708 |
| 1741732800 | 16.45 | -0.25 | -1.50 | 16.71 | 16.76 | 16.23 | 2819752 |
| 1741646400 | 16.7 | -0.09 | -0.54 | 16.86 | 17.31 | 16.555 | 2547285 |
| 1741390800 | 16.79 | 0.28 | 1.70 | 16.55 | 16.96 | 16.475 | 2624474 |
| 1741304400 | 16.51 | -0.21 | -1.26 | 16.59 | 16.67 | 16.28 | 2233455 |
| 1741218000 | 16.719999 | 0.1 | 0.60 | 16.55 | 16.81 | 16.5 | 1745140 |
| 1741131600 | 16.62 | -0.18 | -1.07 | 16.79 | 16.84 | 16.57 | 2157752 |
| 1741045200 | 16.8 | -0.33 | -1.93 | 16.84 | 17.215 | 16.735 | 3252296 |
| 1740786000 | 17.13 | 0.32 | 1.90 | 16.85 | 17.13 | 16.85 | 6295930 |
| 1740699600 | 16.81 | 0.09 | 0.54 | 16.76 | 16.9 | 16.649999 | 2580896 |
| 1740613200 | 16.719999 | -0.14 | -0.83 | 16.91 | 16.98 | 16.67 | 1746413 |
| 1740526800 | 16.86 | 0.04 | 0.24 | 16.81 | 17 | 16.719999 | 1735576 |
| 1740440400 | 16.82 | 0.34 | 2.06 | 16.469999 | 16.95 | 16.39 | 2989554 |
| 1740181200 | 16.48 | -0.1 | -0.60 | 16.629999 | 16.7 | 16.3 | 1975228 |
| 1740094800 | 16.579999 | -0.19 | -1.13 | 16.86 | 16.91 | 16.5 | 3179164 |
| 1740008400 | 16.77 | -0.22 | -1.29 | 16.83 | 16.98 | 16.545 | 3389697 |
| 1739922000 | 16.99 | 0.5 | 3.03 | 16.489999 | 17.01 | 16.43 | 4786805 |
| 1739576400 | 16.489999 | -0.07 | -0.42 | 16.649999 | 16.739999 | 16.485 | 1869279 |
| 1739490000 | 16.559999 | 0.35 | 2.16 | 16.26 | 16.59 | 16.21 | 1869108 |
| 1739403600 | 16.21 | 0.04 | 0.25 | 15.93 | 16.3 | 15.895 | 2876732 |
| 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 | 16.25 | 1343098 |
| 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 | 2309613 |
| 1738366800 | 16.75 | -0.07 | -0.42 | 16.75 | 16.89 | 16.665 | 2435091 |
| 1738280400 | 16.82 | 0.14 | 0.84 | 16.9 | 16.96 | 16.629999 | 2184919 |
| 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 | 1720242 |
| 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 | 16.12 | 16.34 | 15.735 | 3254308 |
| 1736379600 | 16.42 | -0.09 | -0.55 | 16.45 | 16.504999 | 16.25 | 2244669 |
| 1736293200 | 16.51 | -0.06 | -0.36 | 16.695 | 16.895 | 16.454999 | 2941071 |
| 1736206800 | 16.57 | 0 | 0.00 | 16.51 | 16.629999 | 16.43 | 5376368 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
