Healthcare Realty Trust (NYSE:HR) Price Performance
- 1 Month
Performance - +2.98%
- 3 Month
Performance - -9.66%
- Year-To-Date
Performance - -10.43%
Healthcare Realty Trust (NYSE HR) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
Healthcare Realty Trust (NYSE:HR) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $28.47 | $28.56 +0.32% | $28.62 | $27.84 | 2.71 million shs | $4.33 billion |
05/12/2022 | $28.60 | $28.47 -0.45% | $28.90 | $28.17 | 4.19 million shs | $4.32 billion |
05/11/2022 | $30.14 | $28.60 -5.11% | $30.04 | $28.04 | 7.80 million shs | $4.34 billion |
05/10/2022 | $30.67 | $30.14 -1.73% | $30.49 | $29.27 | 4.26 million shs | $4.57 billion |
05/09/2022 | $30.81 | $30.67 -0.45% | $31.03 | $30.09 | 3.61 million shs | $4.63 billion |
05/06/2022 | $30.61 | $30.81 +0.65% | $31.13 | $30.24 | 3.47 million shs | $4.65 billion |
05/05/2022 | $30.88 | $30.61 -0.87% | $30.72 | $30.00 | 5.85 million shs | $4.62 billion |
05/04/2022 | $30.71 | $30.88 +0.55% | $30.99 | $30.22 | 10.03 million shs | $4.66 billion |
05/03/2022 | $28.55 | $30.71 +7.57% | $31.77 | $28.34 | 23.27 million shs | $4.63 billion |
05/02/2022 | $27.08 | $28.55 +5.43% | $28.71 | $27.77 | 11.14 million shs | $4.31 billion |
|
04/29/2022 | $27.66 | $27.08 -2.10% | $27.72 | $27.03 | 3.72 million shs | $4.09 billion |
04/28/2022 | $27.18 | $27.66 +1.77% | $27.79 | $27.12 | 1.87 million shs | $4.17 billion |
04/27/2022 | $28.05 | $27.18 -3.10% | $28.18 | $27.18 | 3.32 million shs | $4.10 billion |
04/26/2022 | $27.88 | $28.05 +0.61% | $28.34 | $27.83 | 4.49 million shs | $4.23 billion |
04/25/2022 | $27.93 | $27.88 -0.18% | $28.08 | $27.43 | 5.09 million shs | $4.21 billion |
04/22/2022 | $28.47 | $27.93 -1.90% | $28.44 | $27.72 | 4.43 million shs | $4.21 billion |
04/21/2022 | $27.81 | $28.47 +2.37% | $28.53 | $27.77 | 4.85 million shs | $4.30 billion |
04/20/2022 | $27.37 | $27.81 +1.61% | $27.95 | $27.26 | 5.25 million shs | $4.20 billion |
04/19/2022 | $27.18 | $27.37 +0.70% | $27.55 | $27.24 | 3.68 million shs | $4.13 billion |
04/18/2022 | $27.52 | $27.18 -1.24% | $27.56 | $27.02 | 2.46 million shs | $4.10 billion |
04/15/2022 | $27.52 | $27.52 | $27.94 | $27.52 | 2.74 million shs | $4.15 billion |
04/14/2022 | $27.49 | $27.52 +0.11% | $27.94 | $27.52 | 2.70 million shs | $4.15 billion |
04/13/2022 | $27.34 | $27.49 +0.55% | $27.71 | $27.27 | 2.45 million shs | $4.15 billion |
04/12/2022 | $27.48 | $27.34 -0.51% | $27.72 | $27.23 | 2.56 million shs | $4.12 billion |
04/11/2022 | $27.90 | $27.48 -1.51% | $28.12 | $27.39 | 1.93 million shs | $4.15 billion |
04/08/2022 | $28.10 | $27.90 -0.71% | $28.34 | $27.83 | 2.09 million shs | $4.21 billion |
04/07/2022 | $28.26 | $28.10 -0.57% | $28.27 | $27.85 | 2.39 million shs | $4.24 billion |
04/06/2022 | $27.68 | $28.26 +2.10% | $28.36 | $27.55 | 3.14 million shs | $4.26 billion |
04/05/2022 | $27.94 | $27.68 -0.93% | $28.16 | $27.56 | 2.39 million shs | $4.18 billion |
04/04/2022 | $28.19 | $27.94 -0.89% | $28.28 | $27.54 | 1.90 million shs | $4.22 billion |
04/01/2022 | $27.48 | $28.19 +2.58% | $28.20 | $27.37 | 2.26 million shs | $4.25 billion |
03/31/2022 | $27.83 | $27.48 -1.26% | $28.12 | $27.46 | 2.62 million shs | $4.15 billion |
03/30/2022 | $28.20 | $27.83 -1.31% | $28.03 | $27.43 | 2.69 million shs | $4.19 billion |
03/29/2022 | $27.68 | $28.20 +1.88% | $28.31 | $27.71 | 2.67 million shs | $4.25 billion |
03/28/2022 | $27.57 | $27.68 +0.40% | $27.70 | $27.26 | 2.29 million shs | $4.17 billion |
03/25/2022 | $27.70 | $27.57 -0.47% | $27.90 | $27.35 | 3.07 million shs | $4.16 billion |
03/24/2022 | $27.48 | $27.70 +0.80% | $27.75 | $27.30 | 2.77 million shs | $4.17 billion |
03/23/2022 | $27.36 | $27.48 +0.44% | $27.53 | $26.91 | 4.33 million shs | $4.14 billion |
03/22/2022 | $27.06 | $27.36 +1.11% | $27.54 | $27.13 | 1.99 million shs | $4.12 billion |
03/21/2022 | $27.38 | $27.06 -1.17% | $27.56 | $26.95 | 2.81 million shs | $4.08 billion |
03/18/2022 | $27.05 | $27.38 +1.22% | $27.46 | $26.77 | 3.01 million shs | $4.13 billion |
03/18/2022 | $27.05 | $27.38 +1.22% | $27.46 | $26.77 | 3.01 million shs | $4.13 billion |
03/17/2022 | $26.86 | $27.05 +0.71% | $27.50 | $26.70 | 3.16 million shs | $4.08 billion |
03/16/2022 | $26.65 | $26.86 +0.79% | $27.02 | $26.28 | 3.92 million shs | $4.05 billion |
03/15/2022 | $26.48 | $26.65 +0.64% | $27.02 | $26.49 | 3.27 million shs | $4.02 billion |
03/14/2022 | $26.82 | $26.48 -1.27% | $27.14 | $26.31 | 2.91 million shs | $3.99 billion |
03/11/2022 | $26.71 | $26.82 +0.41% | $26.97 | $26.45 | 3.64 million shs | $4.04 billion |
03/10/2022 | $27.09 | $26.71 -1.40% | $27.10 | $26.21 | 5.24 million shs | $4.03 billion |
03/09/2022 | $27.50 | $27.09 -1.49% | $27.97 | $26.98 | 4.77 million shs | $4.08 billion |
03/08/2022 | $27.32 | $27.50 +0.66% | $27.77 | $26.85 | 2.28 million shs | $4.14 billion |
03/07/2022 | $28.03 | $27.32 -2.53% | $28.19 | $27.31 | 3.04 million shs | $4.12 billion |
03/04/2022 | $27.86 | $28.03 +0.61% | $28.03 | $27.63 | 4.10 million shs | $4.22 billion |
03/03/2022 | $27.80 | $27.86 +0.22% | $28.11 | $27.43 | 4.53 million shs | $4.20 billion |
03/02/2022 | $26.76 | $27.80 +3.89% | $28.18 | $26.86 | 9.24 million shs | $4.19 billion |
03/01/2022 | $26.08 | $26.76 +2.61% | $26.93 | $25.61 | 13.02 million shs | $4.03 billion |
02/28/2022 | $29.35 | $26.08 -11.14% | $27.38 | $25.94 | 18.06 million shs | $3.93 billion |
02/25/2022 | $30.26 | $29.35 -3.01% | $30.38 | $28.52 | 3.61 million shs | $4.33 billion |
02/24/2022 | $30.21 | $30.26 +0.17% | $30.39 | $29.54 | 949,621 shs | $4.46 billion |
02/23/2022 | $30.89 | $30.21 -2.20% | $31.18 | $30.20 | 1.07 million shs | $4.46 billion |
02/22/2022 | $30.85 | $30.89 +0.13% | $31.11 | $29.88 | 720,280 shs | $4.56 billion |
02/21/2022 | $30.85 | $30.85 | $31.46 | $30.85 | 1.11 million shs | $4.55 billion |
02/18/2022 | $31.08 | $30.85 -0.74% | $31.46 | $30.85 | 1.11 million shs | $4.55 billion |
02/17/2022 | $31.37 | $31.08 -0.92% | $31.36 | $30.95 | 1.09 million shs | $4.59 billion |
02/16/2022 | $31.03 | $31.37 +1.10% | $31.50 | $30.89 | 1.32 million shs | $4.63 billion |
02/15/2022 | $30.85 | $31.03 +0.58% | $31.05 | $30.47 | 1.28 million shs | $4.58 billion |