HR - Healthcare Realty Trust Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202036.8037.3036.6436.7636.761,649,608
Feb 25, 202037.2137.3036.6236.7536.751,540,100
Feb 24, 202037.1137.7137.1137.1637.16769,300
Feb 21, 202037.2437.8837.2437.6937.692,206,800
Feb 21, 20200.3 Dividend
Feb 20, 202036.5537.5336.4437.4537.15941,200
Feb 19, 202036.9837.0036.3536.5636.27709,400
Feb 18, 202036.7337.0636.6336.9536.65750,500
Feb 14, 202036.6137.2636.5836.7336.441,023,200
Feb 13, 202036.9937.2836.2636.5036.211,107,700
Feb 12, 202036.2236.4635.9136.2835.99956,500
Feb 11, 202036.5436.7436.1036.1435.85787,900
Feb 10, 202036.5136.6536.2636.4836.19796,800
Feb 07, 202036.5436.7536.3236.3536.062,077,100
Feb 06, 202036.6636.7936.4836.5136.221,111,100
Feb 05, 202036.4236.6336.3436.5636.271,748,300
Feb 04, 202036.2736.4936.0636.4036.11854,700
Feb 03, 202036.0936.3435.9936.2035.911,464,200
Jan 31, 202036.2636.3636.0236.0635.773,597,700
Jan 30, 202035.9936.2935.9436.2835.991,236,400
Jan 29, 202035.8536.1335.8136.1135.82814,400
Jan 28, 202035.7635.9935.7335.8435.55476,000
Jan 27, 202035.4535.8835.4535.6835.39548,000
Jan 24, 202035.5935.7435.3735.5935.30670,600
Jan 23, 202035.2335.6135.0735.5535.27851,900
Jan 22, 202035.3335.4235.0035.2134.93804,400
Jan 21, 202034.6035.2934.4135.2534.97592,500
Jan 17, 202034.6234.6834.4034.5534.27475,400
Jan 16, 202034.0534.5333.9034.5234.24551,100
Jan 15, 202033.4334.0233.4333.9333.66988,700
Jan 14, 202033.6233.7333.2633.3433.07687,000
Jan 13, 202033.2333.7133.2333.7033.43540,900
Jan 10, 202033.0033.2632.8933.2632.99524,400
Jan 09, 202032.8933.1432.7533.0532.79418,500
Jan 08, 202033.0233.1032.7832.9132.65481,700
Jan 07, 202033.2233.3832.8233.0732.81467,200
Jan 06, 202033.1133.5332.9933.3333.06519,100
Jan 03, 202032.5333.2332.5333.2032.93789,300
Jan 02, 202033.5333.5332.3732.6932.43873,100
Dec 31, 201933.0833.4232.9033.3733.10738,300
Dec 30, 201932.7833.1032.7233.1032.83381,300
Dec 27, 201932.9232.9632.7632.8932.63502,200
Dec 26, 201932.7032.8332.6332.8332.57688,200
Dec 24, 201932.7332.7932.5532.6532.39233,500
Dec 23, 201932.8832.9332.6032.6532.39548,900
Dec 20, 201932.9833.1132.7232.7632.502,859,100
Dec 19, 201932.6733.0232.6132.8932.63825,700
Dec 18, 201932.2532.7732.1732.6532.39731,000
Dec 17, 201932.5132.6232.1332.1731.91658,600
Dec 16, 201932.4032.5932.0332.4932.231,049,100
Dec 13, 201932.3332.6331.9832.2732.011,030,000
Dec 12, 201932.9733.2232.3432.3632.10938,700
Dec 11, 201933.3433.4932.6732.8532.59993,800
Dec 10, 201933.5333.6433.3233.4033.13829,000
Dec 09, 201933.3033.7333.2633.4533.181,146,100
Dec 06, 201933.2233.4433.1133.2132.94861,600
Dec 05, 201933.0633.3033.0333.1932.92620,500
Dec 04, 201933.1033.3433.0733.1732.90582,400
Dec 03, 201932.8233.1732.7933.1232.85555,900
Dec 02, 201933.1033.1732.7032.7732.51660,600
Nov 29, 201933.4733.6233.1533.1932.92394,300
Nov 27, 201932.9433.5532.8933.5333.26669,100
Nov 26, 201932.7333.3132.6632.9632.701,510,400
Nov 25, 201931.9132.4331.8732.2732.011,920,300
Nov 22, 201932.1132.1331.6931.8131.56627,100
Nov 21, 201932.6032.7331.9932.0031.74666,900
Nov 20, 201932.6232.8432.4432.6132.351,232,900
Nov 19, 201932.7232.7932.5032.6032.341,432,500
Nov 18, 201932.4332.7532.3932.6232.36686,100
Nov 15, 201932.1032.4532.0432.4132.151,150,800
Nov 14, 201932.0932.2031.9532.1031.84583,600
Nov 13, 201931.7332.1131.7331.9731.71800,700
Nov 13, 20190.3 Dividend
Nov 12, 201932.0632.4431.9732.0231.47683,600
Nov 11, 201932.2132.3631.8432.0631.51649,100
Nov 08, 201932.1032.5732.0532.1831.621,076,700
Nov 07, 201932.4732.4731.7332.1831.62711,300
Nov 06, 201932.6532.7232.4132.5431.981,154,600
Nov 05, 201933.9033.9032.2532.4731.911,419,000
Nov 04, 201934.7834.8333.8833.9933.401,333,500
Nov 01, 201934.8334.8934.3034.7634.16594,200
Oct 31, 201934.7034.8934.4734.7734.17685,600
Oct 30, 201934.1534.7434.1134.6334.03420,900
Oct 29, 201933.9134.3633.9134.1833.59731,800
Oct 28, 201933.7834.0133.7133.9533.36741,000
Oct 25, 201934.3034.3033.6733.8433.25571,200
Oct 24, 201934.4734.4734.1234.3133.72846,400
Oct 23, 201934.1334.4733.8634.4033.80655,400
Oct 22, 201934.3034.3733.9334.0133.42671,000
Oct 21, 201934.0734.1433.8134.1333.54761,500
Oct 18, 201933.8734.1533.8134.0333.44549,600
Oct 17, 201933.5233.9533.5033.9133.321,132,000
Oct 16, 201933.3833.5533.2633.5232.94854,800
Oct 15, 201933.6533.6533.2833.4132.83611,100
Oct 14, 201933.7833.7833.5733.6233.04342,600
Oct 11, 201933.8534.0533.6133.7033.12604,000
Oct 10, 201933.9534.0533.7433.8233.23441,200
Oct 09, 201934.0734.1733.8433.9033.31337,300
Oct 08, 201934.0034.1233.7133.8833.29517,200
Oct 07, 201933.6834.3933.6833.9833.39734,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...