NYSE - Delayed Quote • USD
Healthcare Realty Trust Incorporated (HR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.80 | 14.03 | 13.74 | 13.96 | 13.96 | 2,209,200 |
Apr 18, 2024 | 13.80 | 13.89 | 13.68 | 13.79 | 13.79 | 2,542,400 |
Apr 17, 2024 | 13.72 | 13.84 | 13.64 | 13.73 | 13.73 | 2,434,500 |
Apr 16, 2024 | 13.80 | 13.93 | 13.67 | 13.70 | 13.70 | 3,560,100 |
Apr 15, 2024 | 14.12 | 14.13 | 13.70 | 13.89 | 13.89 | 3,127,300 |
Apr 12, 2024 | 14.19 | 14.20 | 14.04 | 14.11 | 14.11 | 2,848,200 |
Apr 11, 2024 | 14.19 | 14.41 | 14.00 | 14.19 | 14.19 | 3,122,200 |
Apr 10, 2024 | 13.99 | 14.18 | 13.89 | 14.05 | 14.05 | 3,635,300 |
Apr 9, 2024 | 14.23 | 14.63 | 14.15 | 14.59 | 14.59 | 3,919,000 |
Apr 8, 2024 | 13.92 | 14.17 | 13.87 | 14.13 | 14.13 | 1,710,800 |
Apr 5, 2024 | 13.78 | 13.96 | 13.66 | 13.87 | 13.87 | 1,832,600 |
Apr 4, 2024 | 14.00 | 14.27 | 13.85 | 13.92 | 13.92 | 2,572,000 |
Apr 3, 2024 | 13.85 | 14.02 | 13.78 | 13.84 | 13.84 | 2,499,200 |
Apr 2, 2024 | 13.99 | 14.00 | 13.71 | 13.94 | 13.94 | 3,478,600 |
Apr 1, 2024 | 14.17 | 14.18 | 13.91 | 14.11 | 14.11 | 2,333,600 |
Mar 28, 2024 | 14.00 | 14.29 | 13.99 | 14.15 | 14.15 | 3,777,400 |
Mar 27, 2024 | 13.49 | 13.95 | 13.45 | 13.94 | 13.94 | 2,710,700 |
Mar 26, 2024 | 13.53 | 13.53 | 13.37 | 13.37 | 13.37 | 2,286,200 |
Mar 25, 2024 | 13.37 | 13.53 | 13.29 | 13.45 | 13.45 | 2,838,800 |
Mar 22, 2024 | 13.62 | 13.64 | 13.28 | 13.32 | 13.32 | 2,335,200 |
Mar 21, 2024 | 13.36 | 13.61 | 13.31 | 13.58 | 13.58 | 2,455,600 |
Mar 20, 2024 | 13.03 | 13.34 | 12.91 | 13.27 | 13.27 | 3,764,100 |
Mar 19, 2024 | 13.08 | 13.30 | 13.08 | 13.17 | 13.17 | 3,335,700 |
Mar 18, 2024 | 13.15 | 13.27 | 13.05 | 13.12 | 13.12 | 4,789,500 |
Mar 15, 2024 | 12.82 | 13.21 | 12.77 | 13.16 | 13.16 | 8,015,000 |
Mar 14, 2024 | 13.27 | 13.32 | 12.78 | 12.94 | 12.94 | 4,624,100 |
Mar 13, 2024 | 13.50 | 13.72 | 13.35 | 13.39 | 13.39 | 2,915,300 |
Mar 12, 2024 | 13.56 | 13.77 | 13.47 | 13.50 | 13.50 | 3,394,500 |
Mar 11, 2024 | 13.57 | 13.76 | 13.53 | 13.56 | 13.56 | 2,434,000 |
Mar 8, 2024 | 13.74 | 13.85 | 13.52 | 13.57 | 13.57 | 3,296,600 |
Mar 7, 2024 | 13.87 | 13.90 | 13.49 | 13.56 | 13.56 | 2,343,400 |
Mar 6, 2024 | 13.69 | 13.84 | 13.60 | 13.76 | 13.76 | 2,920,200 |
Mar 5, 2024 | 13.77 | 13.84 | 13.46 | 13.57 | 13.57 | 2,643,700 |
Mar 4, 2024 | 13.87 | 13.92 | 13.65 | 13.84 | 13.84 | 2,821,500 |
Mar 1, 2024 | 13.76 | 13.90 | 13.59 | 13.88 | 13.88 | 2,578,300 |
Feb 29, 2024 | 13.74 | 13.95 | 13.67 | 13.78 | 13.78 | 3,878,500 |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 13.57 | 3,659,000 |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 13.28 | 3,297,700 |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 13.14 | 3,710,300 |
Feb 23, 2024 | 0.31 Dividend | |||||
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 13.43 | 4,244,400 |
Feb 22, 2024 | 13.74 | 13.79 | 13.46 | 13.65 | 13.34 | 5,680,600 |
Feb 21, 2024 | 13.94 | 14.09 | 13.69 | 13.73 | 13.42 | 5,697,100 |
Feb 20, 2024 | 14.08 | 14.18 | 13.86 | 14.02 | 13.70 | 7,622,300 |
Feb 16, 2024 | 15.00 | 15.04 | 14.36 | 14.36 | 14.03 | 11,211,200 |
Feb 15, 2024 | 15.20 | 15.59 | 15.16 | 15.59 | 15.24 | 4,248,700 |
Feb 14, 2024 | 15.33 | 15.42 | 15.04 | 15.09 | 14.75 | 3,480,800 |
Feb 13, 2024 | 15.28 | 15.35 | 15.03 | 15.22 | 14.87 | 3,003,800 |
Feb 12, 2024 | 15.58 | 15.87 | 15.52 | 15.75 | 15.39 | 2,779,600 |
Feb 9, 2024 | 15.51 | 15.59 | 15.15 | 15.51 | 15.16 | 2,612,200 |
Feb 8, 2024 | 15.57 | 15.76 | 15.54 | 15.57 | 15.22 | 2,385,100 |
Feb 7, 2024 | 15.92 | 15.95 | 15.59 | 15.61 | 15.26 | 3,077,100 |
Feb 6, 2024 | 15.65 | 15.96 | 15.58 | 15.93 | 15.57 | 3,986,500 |
Feb 5, 2024 | 15.84 | 15.84 | 15.54 | 15.55 | 15.20 | 2,543,300 |
Feb 2, 2024 | 16.28 | 16.28 | 15.82 | 16.09 | 15.72 | 2,551,800 |
Feb 1, 2024 | 16.05 | 16.58 | 15.98 | 16.57 | 16.19 | 4,740,000 |
Jan 31, 2024 | 16.23 | 16.52 | 15.92 | 16.11 | 15.74 | 3,756,400 |
Jan 30, 2024 | 16.34 | 16.39 | 16.07 | 16.15 | 15.78 | 2,734,800 |
Jan 29, 2024 | 16.61 | 16.61 | 16.27 | 16.54 | 16.16 | 2,049,300 |
Jan 26, 2024 | 16.64 | 16.72 | 16.48 | 16.63 | 16.25 | 1,301,300 |
Jan 25, 2024 | 16.48 | 16.58 | 16.35 | 16.55 | 16.17 | 1,373,800 |
Jan 24, 2024 | 16.81 | 16.81 | 16.17 | 16.21 | 15.84 | 2,287,100 |
Jan 23, 2024 | 17.02 | 17.12 | 16.48 | 16.59 | 16.21 | 2,132,500 |
Jan 22, 2024 | 17.04 | 17.23 | 16.80 | 16.91 | 16.53 | 2,027,100 |
Jan 19, 2024 | 16.72 | 17.07 | 16.48 | 16.98 | 16.59 | 3,812,600 |
Jan 18, 2024 | 16.87 | 16.96 | 16.50 | 16.63 | 16.25 | 2,436,500 |
Jan 17, 2024 | 17.11 | 17.40 | 16.66 | 16.86 | 16.48 | 3,539,400 |
Jan 16, 2024 | 17.40 | 17.51 | 17.31 | 17.43 | 17.03 | 2,478,600 |
Jan 12, 2024 | 17.72 | 17.98 | 17.47 | 17.52 | 17.12 | 2,873,500 |
Jan 11, 2024 | 17.45 | 17.55 | 17.34 | 17.48 | 17.08 | 2,093,800 |
Jan 10, 2024 | 17.31 | 17.55 | 17.15 | 17.52 | 17.12 | 1,842,900 |
Jan 9, 2024 | 17.16 | 17.38 | 16.88 | 17.31 | 16.92 | 2,457,800 |
Jan 8, 2024 | 16.80 | 17.26 | 16.79 | 17.22 | 16.83 | 1,297,900 |
Jan 5, 2024 | 16.90 | 17.27 | 16.76 | 16.86 | 16.48 | 2,016,500 |
Jan 4, 2024 | 16.88 | 17.15 | 16.82 | 16.98 | 16.59 | 2,230,100 |
Jan 3, 2024 | 17.16 | 17.19 | 16.80 | 16.89 | 16.51 | 2,159,800 |
Jan 2, 2024 | 17.22 | 17.59 | 17.12 | 17.35 | 16.96 | 2,881,700 |
Dec 29, 2023 | 17.29 | 17.42 | 17.21 | 17.23 | 16.84 | 2,507,400 |
Dec 28, 2023 | 17.28 | 17.45 | 17.23 | 17.44 | 17.04 | 1,409,800 |
Dec 27, 2023 | 17.36 | 17.41 | 17.22 | 17.40 | 17.00 | 1,659,900 |
Dec 26, 2023 | 17.13 | 17.33 | 17.06 | 17.27 | 16.88 | 1,392,100 |
Dec 22, 2023 | 17.05 | 17.31 | 16.94 | 17.07 | 16.68 | 1,289,800 |
Dec 21, 2023 | 17.26 | 17.26 | 16.80 | 17.00 | 16.61 | 2,329,100 |
Dec 20, 2023 | 17.06 | 17.52 | 17.01 | 17.11 | 16.72 | 3,364,700 |
Dec 19, 2023 | 17.04 | 17.16 | 16.88 | 17.06 | 16.67 | 2,314,500 |
Dec 18, 2023 | 17.15 | 17.36 | 16.97 | 16.98 | 16.59 | 2,727,000 |
Dec 15, 2023 | 17.51 | 17.57 | 16.99 | 17.16 | 16.77 | 7,904,600 |
Dec 14, 2023 | 17.02 | 17.49 | 17.00 | 17.44 | 17.04 | 6,068,600 |
Dec 13, 2023 | 15.59 | 16.66 | 15.56 | 16.60 | 16.22 | 3,792,400 |
Dec 12, 2023 | 15.77 | 15.79 | 15.59 | 15.60 | 15.25 | 2,257,600 |
Dec 11, 2023 | 15.82 | 15.88 | 15.66 | 15.79 | 15.43 | 3,052,100 |
Dec 8, 2023 | 15.68 | 15.91 | 15.64 | 15.88 | 15.52 | 2,911,900 |
Dec 7, 2023 | 15.54 | 15.81 | 15.46 | 15.71 | 15.35 | 2,695,100 |
Dec 6, 2023 | 15.75 | 16.01 | 15.55 | 15.58 | 15.23 | 3,593,400 |
Dec 5, 2023 | 15.91 | 15.94 | 15.46 | 15.68 | 15.32 | 4,497,800 |
Dec 4, 2023 | 15.69 | 16.13 | 15.69 | 16.03 | 15.67 | 4,834,900 |
Dec 1, 2023 | 15.27 | 15.87 | 15.17 | 15.75 | 15.39 | 4,270,200 |
Nov 30, 2023 | 15.09 | 15.35 | 14.77 | 15.27 | 14.92 | 20,971,800 |
Nov 29, 2023 | 15.13 | 15.59 | 15.08 | 15.13 | 14.79 | 5,421,600 |
Nov 28, 2023 | 14.46 | 15.06 | 14.30 | 15.02 | 14.68 | 4,987,900 |
Nov 27, 2023 | 14.40 | 14.61 | 14.24 | 14.51 | 14.18 | 2,582,400 |
Nov 24, 2023 | 14.32 | 14.48 | 14.23 | 14.48 | 14.15 | 1,377,500 |
Nov 22, 2023 | 14.47 | 14.50 | 14.15 | 14.41 | 14.08 | 3,309,900 |
Nov 21, 2023 | 14.54 | 14.67 | 14.15 | 14.29 | 13.97 | 3,072,100 |
Nov 20, 2023 | 14.16 | 14.73 | 14.01 | 14.63 | 14.30 | 6,121,800 |
Nov 17, 2023 | 14.56 | 14.59 | 14.17 | 14.25 | 13.93 | 3,455,100 |
Nov 16, 2023 | 14.77 | 14.85 | 14.39 | 14.40 | 14.07 | 4,006,100 |
Nov 15, 2023 | 14.62 | 14.92 | 14.62 | 14.75 | 14.42 | 4,577,500 |
Nov 14, 2023 | 14.54 | 15.07 | 14.45 | 14.74 | 14.41 | 4,004,200 |
Nov 13, 2023 | 0.31 Dividend | |||||
Nov 13, 2023 | 14.11 | 14.18 | 13.86 | 13.96 | 13.64 | 3,233,800 |
Nov 10, 2023 | 14.32 | 14.58 | 14.16 | 14.52 | 13.89 | 2,638,600 |
Nov 9, 2023 | 14.81 | 14.86 | 14.23 | 14.26 | 13.64 | 2,936,600 |
Nov 8, 2023 | 14.65 | 14.83 | 14.60 | 14.82 | 14.17 | 2,478,200 |
Nov 7, 2023 | 15.07 | 15.22 | 14.55 | 14.64 | 14.00 | 6,310,300 |
Nov 6, 2023 | 14.91 | 15.23 | 14.71 | 15.15 | 14.49 | 4,599,100 |
Nov 3, 2023 | 15.39 | 15.59 | 14.74 | 14.90 | 14.25 | 5,445,800 |
Nov 2, 2023 | 14.89 | 15.09 | 14.74 | 14.98 | 14.33 | 4,802,000 |
Nov 1, 2023 | 14.38 | 14.57 | 14.10 | 14.56 | 13.93 | 6,337,400 |
Oct 31, 2023 | 14.37 | 14.51 | 14.15 | 14.35 | 13.72 | 5,800,800 |
Oct 30, 2023 | 14.26 | 14.51 | 13.93 | 14.24 | 13.62 | 3,382,300 |
Oct 27, 2023 | 14.51 | 14.51 | 14.07 | 14.13 | 13.51 | 2,538,200 |
Oct 26, 2023 | 14.59 | 14.82 | 14.40 | 14.44 | 13.81 | 4,225,900 |
Oct 25, 2023 | 14.45 | 14.63 | 14.36 | 14.48 | 13.85 | 2,393,600 |
Oct 24, 2023 | 14.52 | 14.68 | 14.34 | 14.57 | 13.94 | 2,855,100 |
Oct 23, 2023 | 14.38 | 14.60 | 14.26 | 14.34 | 13.72 | 2,130,600 |
Oct 20, 2023 | 14.56 | 14.69 | 14.49 | 14.53 | 13.90 | 2,140,300 |
Oct 19, 2023 | 14.80 | 14.97 | 14.48 | 14.53 | 13.90 | 2,668,100 |
Oct 18, 2023 | 15.08 | 15.13 | 14.87 | 14.92 | 14.27 | 2,340,700 |
Oct 17, 2023 | 15.06 | 15.45 | 15.06 | 15.21 | 14.55 | 3,138,900 |
Oct 16, 2023 | 14.98 | 15.29 | 14.74 | 15.17 | 14.51 | 3,145,500 |
Oct 13, 2023 | 14.74 | 14.94 | 14.53 | 14.85 | 14.20 | 2,850,000 |
Oct 12, 2023 | 15.32 | 15.38 | 14.64 | 14.67 | 14.03 | 3,236,500 |
Oct 11, 2023 | 14.87 | 15.18 | 14.82 | 15.07 | 14.41 | 2,798,300 |
Oct 10, 2023 | 14.36 | 14.80 | 14.36 | 14.73 | 14.09 | 3,417,800 |
Oct 9, 2023 | 14.33 | 14.52 | 14.15 | 14.29 | 13.67 | 4,839,800 |
Oct 6, 2023 | 14.80 | 14.87 | 14.42 | 14.44 | 13.81 | 5,483,500 |
Oct 5, 2023 | 15.05 | 15.48 | 14.92 | 15.02 | 14.37 | 3,518,900 |
Oct 4, 2023 | 14.82 | 15.07 | 14.61 | 15.04 | 14.38 | 3,588,900 |
Oct 3, 2023 | 14.81 | 14.94 | 14.59 | 14.72 | 14.08 | 3,042,900 |
Oct 2, 2023 | 15.20 | 15.26 | 14.75 | 14.86 | 14.21 | 2,961,100 |
Sep 29, 2023 | 15.30 | 15.45 | 15.19 | 15.27 | 14.60 | 2,619,200 |
Sep 28, 2023 | 14.80 | 15.11 | 14.69 | 15.06 | 14.40 | 2,079,400 |
Sep 27, 2023 | 15.01 | 15.16 | 14.64 | 14.73 | 14.09 | 4,667,800 |
Sep 26, 2023 | 15.29 | 15.36 | 14.94 | 15.01 | 14.36 | 2,367,400 |
Sep 25, 2023 | 15.43 | 15.48 | 15.32 | 15.42 | 14.75 | 2,119,000 |
Sep 22, 2023 | 15.53 | 15.73 | 15.39 | 15.56 | 14.88 | 2,813,300 |
Sep 21, 2023 | 16.03 | 16.12 | 15.51 | 15.52 | 14.84 | 3,055,900 |
Sep 20, 2023 | 16.38 | 16.52 | 16.08 | 16.11 | 15.41 | 2,750,700 |
Sep 19, 2023 | 16.33 | 16.38 | 16.14 | 16.16 | 15.46 | 2,135,400 |
Sep 18, 2023 | 16.70 | 16.70 | 16.33 | 16.33 | 15.62 | 1,971,300 |
Sep 15, 2023 | 16.71 | 16.74 | 16.40 | 16.67 | 15.94 | 5,199,000 |
Sep 14, 2023 | 16.45 | 16.93 | 16.45 | 16.84 | 16.11 | 3,582,700 |
Sep 13, 2023 | 16.39 | 16.46 | 16.21 | 16.27 | 15.56 | 1,880,600 |
Sep 12, 2023 | 16.40 | 16.52 | 16.30 | 16.36 | 15.65 | 1,750,700 |
Sep 11, 2023 | 16.69 | 16.72 | 16.46 | 16.48 | 15.76 | 2,270,700 |
Sep 8, 2023 | 16.74 | 16.77 | 16.58 | 16.72 | 15.99 | 1,541,700 |
Sep 7, 2023 | 17.00 | 17.00 | 16.68 | 16.72 | 15.99 | 2,780,100 |
Sep 6, 2023 | 17.08 | 17.20 | 16.85 | 17.00 | 16.26 | 2,404,200 |
Sep 5, 2023 | 17.51 | 17.64 | 17.06 | 17.09 | 16.35 | 2,853,100 |
Sep 1, 2023 | 17.59 | 17.84 | 17.57 | 17.61 | 16.84 | 3,855,600 |
Aug 31, 2023 | 17.26 | 17.60 | 17.14 | 17.52 | 16.76 | 5,417,700 |
Aug 30, 2023 | 16.99 | 17.32 | 16.98 | 17.22 | 16.47 | 2,167,200 |
Aug 29, 2023 | 16.82 | 17.00 | 16.72 | 16.99 | 16.25 | 2,608,100 |
Aug 28, 2023 | 16.79 | 17.02 | 16.74 | 16.74 | 16.01 | 1,788,100 |
Aug 25, 2023 | 16.86 | 16.92 | 16.61 | 16.66 | 15.93 | 2,020,900 |
Aug 24, 2023 | 16.86 | 17.26 | 16.81 | 16.81 | 16.08 | 2,289,800 |
Aug 23, 2023 | 16.60 | 16.91 | 16.56 | 16.87 | 16.13 | 2,626,300 |
Aug 22, 2023 | 16.75 | 16.76 | 16.50 | 16.60 | 15.88 | 2,426,800 |
Aug 21, 2023 | 16.75 | 16.85 | 16.59 | 16.78 | 16.05 | 1,928,500 |
Aug 18, 2023 | 16.80 | 16.91 | 16.56 | 16.85 | 16.12 | 3,088,800 |
Aug 17, 2023 | 17.13 | 17.18 | 16.91 | 16.91 | 16.17 | 2,898,800 |
Aug 16, 2023 | 17.03 | 17.27 | 16.96 | 17.05 | 16.31 | 3,187,200 |
Aug 15, 2023 | 17.09 | 17.34 | 16.95 | 17.16 | 16.41 | 4,046,900 |
Aug 14, 2023 | 0.31 Dividend | |||||
Aug 14, 2023 | 17.66 | 17.70 | 17.09 | 17.26 | 16.51 | 2,779,000 |
Aug 11, 2023 | 18.00 | 18.20 | 17.99 | 18.05 | 16.97 | 2,307,600 |
Aug 10, 2023 | 18.62 | 18.86 | 18.05 | 18.05 | 16.97 | 2,422,700 |
Aug 9, 2023 | 18.50 | 18.72 | 18.40 | 18.55 | 17.44 | 3,585,600 |
Aug 8, 2023 | 19.26 | 19.47 | 18.39 | 18.50 | 17.39 | 4,536,600 |
Aug 7, 2023 | 19.60 | 19.88 | 19.56 | 19.73 | 18.55 | 2,940,800 |
Aug 4, 2023 | 19.70 | 19.92 | 19.39 | 19.53 | 18.36 | 1,797,300 |
Aug 3, 2023 | 19.41 | 19.74 | 19.06 | 19.69 | 18.51 | 2,197,900 |
Aug 2, 2023 | 19.42 | 19.50 | 19.20 | 19.49 | 18.32 | 1,729,300 |
Aug 1, 2023 | 19.49 | 19.67 | 19.38 | 19.61 | 18.43 | 1,527,300 |
Jul 31, 2023 | 19.62 | 19.77 | 19.45 | 19.53 | 18.36 | 1,774,300 |
Jul 28, 2023 | 19.84 | 19.91 | 19.47 | 19.59 | 18.41 | 1,678,700 |
Jul 27, 2023 | 20.01 | 20.17 | 19.61 | 19.69 | 18.51 | 1,359,500 |
Jul 26, 2023 | 20.05 | 20.23 | 19.97 | 20.02 | 18.82 | 1,985,600 |
Jul 25, 2023 | 20.09 | 20.20 | 19.96 | 20.04 | 18.84 | 1,840,600 |
Jul 24, 2023 | 19.93 | 20.25 | 19.87 | 20.15 | 18.94 | 1,927,000 |
Jul 21, 2023 | 19.69 | 20.03 | 19.46 | 19.94 | 18.74 | 1,948,400 |
Jul 20, 2023 | 19.45 | 19.61 | 19.12 | 19.60 | 18.42 | 1,703,000 |
Jul 19, 2023 | 19.14 | 19.62 | 19.12 | 19.41 | 18.25 | 1,913,800 |
Jul 18, 2023 | 18.92 | 19.12 | 18.74 | 18.94 | 17.80 | 2,334,700 |
Jul 17, 2023 | 19.01 | 19.01 | 18.68 | 18.88 | 17.75 | 2,284,700 |
Jul 14, 2023 | 19.00 | 19.05 | 18.70 | 18.98 | 17.84 | 2,078,600 |
Jul 13, 2023 | 18.95 | 19.11 | 18.84 | 19.07 | 17.93 | 2,174,800 |
Jul 12, 2023 | 19.23 | 19.30 | 18.96 | 19.01 | 17.87 | 2,906,500 |
Jul 11, 2023 | 18.86 | 19.09 | 18.84 | 18.96 | 17.82 | 2,739,000 |
Jul 10, 2023 | 18.60 | 18.91 | 18.46 | 18.82 | 17.69 | 1,989,700 |
Jul 7, 2023 | 18.78 | 18.91 | 18.66 | 18.70 | 17.58 | 1,930,200 |
Jul 6, 2023 | 18.98 | 18.98 | 18.52 | 18.86 | 17.73 | 1,985,800 |
Jul 5, 2023 | 19.04 | 19.54 | 18.71 | 19.29 | 18.13 | 2,238,400 |
Jul 3, 2023 | 18.81 | 19.38 | 18.81 | 19.02 | 17.88 | 1,090,300 |
Jun 30, 2023 | 18.96 | 19.02 | 18.55 | 18.86 | 17.73 | 2,951,200 |
Jun 29, 2023 | 18.34 | 18.84 | 18.34 | 18.81 | 17.68 | 1,749,000 |
Jun 28, 2023 | 18.49 | 18.52 | 18.12 | 18.48 | 17.37 | 3,150,000 |
Jun 27, 2023 | 18.59 | 18.67 | 18.36 | 18.52 | 17.41 | 2,421,700 |
Jun 26, 2023 | 18.15 | 18.59 | 18.11 | 18.55 | 17.44 | 1,612,900 |
Jun 23, 2023 | 18.55 | 18.57 | 18.12 | 18.13 | 17.04 | 3,630,800 |
Jun 22, 2023 | 18.69 | 18.69 | 18.35 | 18.66 | 17.54 | 2,315,300 |
Jun 21, 2023 | 19.04 | 19.04 | 18.53 | 18.64 | 17.52 | 2,890,200 |
Jun 20, 2023 | 19.36 | 19.38 | 18.89 | 19.13 | 17.98 | 1,581,900 |
Jun 16, 2023 | 19.37 | 19.58 | 19.31 | 19.46 | 18.29 | 3,780,700 |
Jun 15, 2023 | 19.50 | 19.52 | 19.21 | 19.34 | 18.18 | 1,839,600 |
Jun 14, 2023 | 19.59 | 19.74 | 19.33 | 19.56 | 18.39 | 2,312,900 |
Jun 13, 2023 | 19.53 | 19.76 | 19.36 | 19.48 | 18.31 | 2,361,800 |
Jun 12, 2023 | 19.67 | 19.70 | 19.45 | 19.61 | 18.43 | 1,372,900 |
Jun 9, 2023 | 19.74 | 19.88 | 19.61 | 19.71 | 18.53 | 1,691,200 |
Jun 8, 2023 | 19.87 | 19.91 | 19.48 | 19.73 | 18.55 | 1,547,700 |
Jun 7, 2023 | 19.44 | 19.96 | 19.37 | 19.95 | 18.75 | 2,376,600 |
Jun 6, 2023 | 19.07 | 19.62 | 19.01 | 19.44 | 18.27 | 1,794,100 |
Jun 5, 2023 | 19.00 | 19.20 | 18.82 | 18.94 | 17.80 | 1,859,600 |
Jun 2, 2023 | 18.96 | 19.29 | 18.96 | 19.19 | 18.04 | 2,943,100 |
Jun 1, 2023 | 18.61 | 18.67 | 18.30 | 18.55 | 17.44 | 1,645,800 |
May 31, 2023 | 18.41 | 18.68 | 18.37 | 18.61 | 17.49 | 2,798,300 |
May 30, 2023 | 18.04 | 18.38 | 17.99 | 18.35 | 17.25 | 2,135,000 |
May 26, 2023 | 18.07 | 18.14 | 17.67 | 18.02 | 16.94 | 3,074,000 |
May 25, 2023 | 18.59 | 18.63 | 17.99 | 18.05 | 16.97 | 2,122,200 |
May 24, 2023 | 19.29 | 19.35 | 18.56 | 18.66 | 17.54 | 2,404,400 |
May 23, 2023 | 19.16 | 19.48 | 19.14 | 19.29 | 18.13 | 2,331,700 |
May 22, 2023 | 18.94 | 19.32 | 18.92 | 19.13 | 17.98 | 2,232,200 |
May 19, 2023 | 19.40 | 19.40 | 18.69 | 18.95 | 17.81 | 2,854,800 |
May 18, 2023 | 19.38 | 19.71 | 19.24 | 19.26 | 18.10 | 2,132,400 |
May 17, 2023 | 19.47 | 19.53 | 19.06 | 19.50 | 18.33 | 2,410,100 |
May 16, 2023 | 19.97 | 20.05 | 19.27 | 19.41 | 18.25 | 2,820,500 |
May 15, 2023 | 0.31 Dividend | |||||
May 15, 2023 | 19.93 | 20.30 | 19.91 | 20.02 | 18.82 | 3,668,200 |
May 12, 2023 | 19.96 | 20.21 | 19.85 | 20.14 | 18.64 | 2,803,500 |
May 11, 2023 | 19.72 | 20.01 | 19.57 | 19.98 | 18.49 | 2,487,300 |
May 10, 2023 | 19.78 | 20.03 | 19.54 | 19.70 | 18.23 | 1,648,400 |
May 9, 2023 | 20.03 | 20.05 | 18.47 | 19.58 | 18.12 | 4,401,200 |
May 8, 2023 | 19.95 | 20.16 | 19.86 | 20.01 | 18.52 | 2,331,200 |
May 5, 2023 | 20.11 | 20.23 | 19.85 | 20.13 | 18.63 | 2,709,400 |
May 4, 2023 | 19.93 | 20.12 | 19.36 | 20.02 | 18.53 | 2,178,200 |
May 3, 2023 | 19.43 | 20.32 | 19.43 | 19.91 | 18.43 | 4,797,000 |
May 2, 2023 | 19.55 | 19.61 | 19.05 | 19.38 | 17.94 | 2,143,000 |
May 1, 2023 | 19.65 | 19.88 | 19.56 | 19.65 | 18.19 | 1,762,700 |
Apr 28, 2023 | 19.47 | 19.81 | 19.46 | 19.78 | 18.31 | 1,904,100 |
Apr 27, 2023 | 19.05 | 19.49 | 19.05 | 19.44 | 17.99 | 1,711,500 |
Apr 26, 2023 | 19.15 | 19.33 | 18.97 | 19.02 | 17.60 | 1,658,700 |
Apr 25, 2023 | 19.15 | 19.29 | 19.01 | 19.24 | 17.81 | 1,894,600 |
Apr 24, 2023 | 19.55 | 19.63 | 18.88 | 19.22 | 17.79 | 2,279,900 |
Apr 21, 2023 | 19.76 | 19.86 | 19.45 | 19.48 | 18.03 | 3,868,300 |
Apr 20, 2023 | 19.57 | 19.68 | 19.48 | 19.67 | 18.21 | 2,988,000 |
Related Tickers
DOC Healthpeak Properties, Inc.
17.98
-0.17%
GMRE Global Medical REIT Inc.
8.19
+0.86%
SBRA Sabra Health Care REIT, Inc.
13.66
+1.71%
VTR Ventas, Inc.
43.13
+1.15%
NHI National Health Investors, Inc.
61.52
+1.79%
LTC LTC Properties, Inc.
31.80
+0.98%
WELL Welltower Inc.
91.32
+0.56%
UHT Universal Health Realty Income Trust
33.45
+2.32%
OHI Omega Healthcare Investors, Inc.
30.42
+1.47%
CTRE CareTrust REIT, Inc.
23.69
-0.21%