Healthcare Realty Trust Incorporated (HR) Historical Stock Data
16.88 ↑0.18 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HR is up 0.01% a day on average. There have been 17 days where Healthcare Realty Trust Incorporated closed green and 13 days where HR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.76 | 16.88 | ↑$0.12 (0.72%) | 16.70 | 16.97 | 11.85M |
| 2024-12-19 | 16.86 | 16.70 | ↓$0.16 (-0.95%) | 16.70 | 17.20 | 3.97M |
| 2024-12-18 | 17.43 | 16.90 | ↓$0.53 (-3.04%) | 16.89 | 17.53 | 3.76M |
| 2024-12-17 | 17.25 | 17.51 | ↑$0.26 (1.51%) | 17.22 | 17.74 | 2.32M |
| 2024-12-16 | 17.18 | 17.33 | ↑$0.15 (0.87%) | 17.13 | 17.55 | 2.44M |
| 2024-12-13 | 17.05 | 17.22 | ↑$0.17 (1.00%) | 16.89 | 17.24 | 1.80M |
| 2024-12-12 | 17.24 | 17.22 | ↓$0.02 (-0.12%) | 17.18 | 17.54 | 2.04M |
| 2024-12-11 | 17.59 | 17.40 | ↓$0.19 (-1.08%) | 17.38 | 17.66 | 2.93M |
| 2024-12-10 | 18.05 | 17.62 | ↓$0.43 (-2.38%) | 17.53 | 18.08 | 2.59M |
| 2024-12-09 | 17.93 | 18.11 | ↑$0.18 (1.00%) | 17.88 | 18.20 | 1.98M |
| 2024-12-06 | 18.37 | 17.99 | ↓$0.38 (-2.07%) | 17.94 | 18.42 | 2.01M |
| 2024-12-05 | 18.15 | 18.31 | ↑$0.16 (0.88%) | 18.05 | 18.38 | 2.47M |
| 2024-12-04 | 18.18 | 18.35 | ↑$0.17 (0.94%) | 17.92 | 18.37 | 2.57M |
| 2024-12-03 | 18.53 | 18.12 | ↓$0.41 (-2.21%) | 18.08 | 18.59 | 2.49M |
| 2024-12-02 | 18.27 | 18.54 | ↑$0.27 (1.48%) | 18.19 | 18.61 | 4.11M |
| 2024-11-29 | 18.49 | 18.32 | ↓$0.17 (-0.92%) | 18.29 | 18.58 | 1.47M |
| 2024-11-27 | 18.65 | 18.48 | ↓$0.17 (-0.91%) | 18.43 | 18.82 | 2.54M |
| 2024-11-26 | 18.10 | 18.55 | ↑$0.45 (2.49%) | 17.91 | 18.59 | 7.67M |
| 2024-11-25 | 17.39 | 17.58 | ↑$0.19 (1.09%) | 17.23 | 17.58 | 5.36M |
| 2024-11-22 | 17.85 | 17.30 | ↓$0.55 (-3.08%) | 17.15 | 17.93 | 8.76M |
| 2024-11-21 | 17.57 | 17.80 | ↑$0.23 (1.31%) | 17.43 | 17.82 | 1.98M |
| 2024-11-20 | 17.54 | 17.56 | ↑$0.02 (0.11%) | 17.34 | 17.59 | 4.26M |
| 2024-11-19 | 17.36 | 17.66 | ↑$0.30 (1.73%) | 17.18 | 17.67 | 2.49M |
| 2024-11-18 | 17.36 | 17.43 | ↑$0.07 (0.40%) | 17.17 | 17.47 | 2.14M |
| 2024-11-15 | 17.39 | 17.49 | ↑$0.10 (0.58%) | 17.08 | 17.53 | 3.11M |
| 2024-11-14 | 17.43 | 17.39 | ↓$0.04 (-0.23%) | 17.32 | 17.72 | 3.68M |
| 2024-11-13 | 17.80 | 17.58 | ↓$0.22 (-1.24%) | 17.50 | 17.86 | 4.28M |
| 2024-11-12 | 17.34 | 17.55 | ↑$0.21 (1.21%) | 17.30 | 18.49 | 8.82M |
| 2024-11-11 | 17.91 | 17.86 | ↓$0.05 (-0.28%) | 17.79 | 18.21 | 4.73M |
| 2024-11-08 | 17.51 | 17.78 | ↑$0.27 (1.54%) | 17.51 | 17.82 | 2.88M |
Create an account or log in to view more rows.
$HR just bought a half position.
$HR HOLDING LONG AND STRONG!!!
$HR pump up the volume
$HR day trade is ok to buy here but sell later
$HR Not another do nothing day
$HR the price is wrong
$HR no pain no gain
$HR what happen
$HR we need those buyers and volume.
$HR Hold on to your Butts.