Healthcare Realty Trust Incorporated (HR) Historical Stock Data
17.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HR is up 0.16% a day on average. There have been 18 days where Healthcare Realty Trust Incorporated closed green and 12 days where HR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.10 | 17.55 | ↑$0.45 (2.63%) | 17.02 | 17.60 | 3.02M |
| 2024-11-06 | 17.48 | 17.11 | ↓$0.37 (-2.12%) | 16.91 | 17.65 | 3.73M |
| 2024-11-05 | 17.13 | 17.57 | ↑$0.44 (2.57%) | 17.08 | 17.59 | 2.62M |
| 2024-11-04 | 16.97 | 17.22 | ↑$0.25 (1.47%) | 16.97 | 17.36 | 3.05M |
| 2024-11-01 | 17.31 | 16.92 | ↓$0.39 (-2.25%) | 16.89 | 17.52 | 7.75M |
| 2024-10-31 | 17.63 | 17.18 | ↓$0.45 (-2.55%) | 17.18 | 17.70 | 4.39M |
| 2024-10-30 | 18.14 | 17.63 | ↓$0.51 (-2.81%) | 17.56 | 18.58 | 5.09M |
| 2024-10-29 | 17.80 | 18.14 | ↑$0.34 (1.91%) | 17.70 | 18.24 | 4.57M |
| 2024-10-28 | 17.82 | 17.92 | ↑$0.10 (0.56%) | 17.75 | 18.00 | 1.89M |
| 2024-10-25 | 18.34 | 17.70 | ↓$0.64 (-3.49%) | 17.67 | 18.34 | 2.88M |
| 2024-10-24 | 18.23 | 18.11 | ↓$0.12 (-0.66%) | 18.11 | 18.34 | 1.88M |
| 2024-10-23 | 18.00 | 18.24 | ↑$0.24 (1.33%) | 17.97 | 18.29 | 1.67M |
| 2024-10-22 | 17.75 | 17.98 | ↑$0.23 (1.30%) | 17.73 | 18.05 | 1.59M |
| 2024-10-21 | 18.17 | 17.82 | ↓$0.35 (-1.93%) | 17.81 | 18.24 | 1.47M |
| 2024-10-18 | 18.00 | 18.22 | ↑$0.22 (1.22%) | 17.94 | 18.24 | 2.29M |
| 2024-10-17 | 18.10 | 17.99 | ↓$0.11 (-0.61%) | 17.89 | 18.22 | 2.06M |
| 2024-10-16 | 17.98 | 18.19 | ↑$0.21 (1.17%) | 17.94 | 18.22 | 2.70M |
| 2024-10-15 | 17.56 | 17.83 | ↑$0.27 (1.54%) | 17.53 | 18.02 | 2.67M |
| 2024-10-14 | 17.25 | 17.46 | ↑$0.21 (1.22%) | 17.20 | 17.48 | 2.03M |
| 2024-10-11 | 17.14 | 17.28 | ↑$0.14 (0.82%) | 17.14 | 17.31 | 1.81M |
| 2024-10-10 | 17.13 | 17.07 | ↓$0.06 (-0.35%) | 16.99 | 17.15 | 1.85M |
Create an account or log in to view more rows.
$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.
$HR the bulls in here