HR - Healthcare Realty Trust Inc
Close
17.01
-0.020 -0.118%
Share volume: 16,570
Last Updated: Thu 26 Dec 2024 08:30:14 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.03
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $16.90 | $16.90 | $17.04 | $17.04 | $16.85 | $16.85 | $17.02 | $17.02 | 976,337 | $976,336.00 |
| 12/23/2024 | $16.88 | $16.88 | $16.98 | $16.98 | $16.69 | $16.69 | $16.89 | $16.89 | 2,338,798 | $2,338,798.00 |
| 12/20/2024 | $16.76 | $16.76 | $16.97 | $16.97 | $16.70 | $16.70 | $16.88 | $16.88 | 11,849,083 | $10,826,497.00 |
| 12/19/2024 | $16.86 | $16.86 | $17.20 | $17.20 | $16.70 | $16.70 | $16.70 | $16.70 | 3,973,996 | $3,973,996.00 |
| 12/18/2024 | $17.43 | $17.43 | $17.53 | $17.53 | $16.89 | $16.89 | $16.90 | $16.90 | 3,758,871 | $3,758,871.00 |
| 12/17/2024 | $17.25 | $17.25 | $17.74 | $17.74 | $17.22 | $17.22 | $17.51 | $17.51 | 2,318,092 | $2,318,092.00 |
| 12/16/2024 | $17.18 | $17.18 | $17.55 | $17.55 | $17.13 | $17.13 | $17.33 | $17.33 | 2,440,404 | $2,440,404.00 |
| 12/13/2024 | $17.05 | $17.05 | $17.24 | $17.24 | $16.89 | $16.89 | $17.22 | $17.22 | 1,795,835 | $1,795,835.00 |