XNYS
Datos históricos de Healthcare Realty Trust Incorporated
Healthcare Realty Trust Incorporated · HR
$17.15
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:09 UTC
- Variación en el periodo
- −4.14%
- Máximo
- US$22.04
- 28 de julio de 2026
- Mínimo
- US$16.31
- 29 de enero de 2026
- Volumen medio diario
- 3.76 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.21 | 17.31 | 17.15 | 17.15 | −0.23% | 4.72 M |
| 8 oct 2026 | 16.90 | 17.24 | 16.83 | 17.19 | +1.84% | 8.5 M |
| 7 oct 2026 | 17.00 | 17.12 | 16.87 | 16.88 | −0.94% | 5.02 M |
| 6 oct 2026 | 17.11 | 17.36 | 16.99 | 17.04 | −0.23% | 5.27 M |
| 5 oct 2026 | 17.47 | 17.62 | 17.02 | 17.08 | −2.23% | 6.12 M |
| 2 oct 2026 | 17.49 | 17.76 | 17.43 | 17.47 | +0.23% | 3.52 M |
| 1 oct 2026 | 17.64 | 17.73 | 17.25 | 17.43 | −1.75% | 4.63 M |
| 30 sep 2026 | 18.00 | 18.02 | 17.72 | 17.74 | −1.11% | 2.83 M |
| 29 sep 2026 | 17.94 | 18.07 | 17.83 | 17.94 | −0.22% | 3.63 M |
| 28 sep 2026 | 18.12 | 18.20 | 17.97 | 17.98 | −0.39% | 5.15 M |
| 25 sep 2026 | 17.74 | 18.10 | 17.67 | 18.05 | +1.23% | 4.02 M |
| 24 sep 2026 | 18.03 | 18.15 | 17.79 | 17.83 | −0.72% | 5.05 M |
| 23 sep 2026 | 18.09 | 18.17 | 17.95 | 17.96 | −1.21% | 5.17 M |
| 22 sep 2026 | 18.31 | 18.46 | 18.16 | 18.18 | −0.49% | 4.39 M |
| 21 sep 2026 | 18.29 | 18.35 | 18.13 | 18.27 | +0.05% | 5.55 M |
| 18 sep 2026 | 18.27 | 18.31 | 18.13 | 18.26 | −0.76% | 7.77 M |
| 17 sep 2026 | 18.57 | 18.69 | 18.38 | 18.40 | −0.54% | 5.83 M |
| 16 sep 2026 | 18.61 | 18.82 | 18.43 | 18.50 | −0.80% | 3.17 M |
| 15 sep 2026 | 18.92 | 19.02 | 18.63 | 18.65 | −1.48% | 3.56 M |
| 14 sep 2026 | 19.05 | 19.22 | 18.91 | 18.93 | +0.16% | 3.3 M |
| 11 sep 2026 | 18.97 | 19.10 | 18.79 | 18.90 | +0.11% | 2.43 M |
| 10 sep 2026 | 19.03 | 19.05 | 18.75 | 18.88 | −0.16% | 3.49 M |
| 9 sep 2026 | 19.02 | 19.08 | 18.73 | 18.91 | −0.79% | 3.83 M |
| 8 sep 2026 | 19.10 | 19.25 | 19.06 | 19.06 | −0.31% | 2.69 M |
| 4 sep 2026 | 19.18 | 19.39 | 19.12 | 19.12 | −0.78% | 1.92 M |
| 3 sep 2026 | 19.40 | 19.63 | 19.18 | 19.27 | −0.16% | 2.73 M |
| 2 sep 2026 | 19.41 | 19.41 | 19.20 | 19.30 | −0.31% | 5.13 M |
| 1 sep 2026 | 19.09 | 19.46 | 19.03 | 19.36 | +1.68% | 3.74 M |
| 31 ago 2026 | 18.95 | 19.06 | 18.73 | 19.04 | +0.26% | 5.56 M |
| 28 ago 2026 | 19.21 | 19.25 | 18.98 | 18.99 | −0.73% | 2.15 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.