Healthcare Realty Trust Incorporated Common Stockのデータ

Healthcare Realty Trust Incorporated Common Stockの基本情報

名前 Healthcare Realty Trust Incorporated Common Stock
ティッカー HR
国 United States
上場年 1993.0
セクター Consumer Services

Healthcare Realty Trust Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.95 30.16 30.9 30.3 952700.0 30.3
2021-02-12 31.04 30.63 30.67 30.96 825200.0 30.96
2021-02-11 31.48 30.53 30.78 30.86 975700.0 30.86
2021-02-10 31.19 30.68 31.0 30.84 956500.0 30.84
2021-02-09 30.96 30.4 30.84 30.74 414300.0 30.74
2021-02-08 30.84 30.48 30.83 30.84 545300.0 30.84
2021-02-05 30.94 30.39 30.87 30.8 894700.0 30.8
2021-02-04 30.95 30.34 30.56 30.61 793100.0 30.61
2021-02-03 30.66 29.84 30.55 30.5 800400.0 30.5
2021-02-02 31.04 30.5 30.84 30.83 573200.0 30.83
2021-02-01 30.8 29.7 30.17 30.79 800600.0 30.79
2021-01-29 30.45 29.46 29.88 30.01 742300.0 30.01
2021-01-28 30.51 29.72 29.88 30.05 741200.0 30.05
2021-01-27 31.06 29.72 30.85 29.79 619900.0 29.79
2021-01-26 31.3 30.75 31.08 31.0 481400.0 31.0
2021-01-25 31.53 30.9 31.13 31.08 637800.0 31.08
2021-01-22 31.24 30.78 30.89 31.18 534300.0 31.18
2021-01-21 31.19 30.6 30.94 31.16 1021000.0 31.16
2021-01-20 31.17 29.72 29.72 31.15 1116500.0 31.15
2021-01-19 30.4 29.5 30.4 29.74 648900.0 29.74
2021-01-15 30.26 29.65 29.74 30.23 648600.0 30.23
2021-01-14 30.34 29.66 30.23 29.88 1000700.0 29.88
2021-01-13 30.17 29.03 29.11 30.11 1376000.0 30.11
2021-01-12 28.65 28.05 28.21 28.62 727700.0 28.62
2021-01-11 28.75 28.0 28.39 28.15 1277100.0 28.15
2021-01-08 28.6 28.12 28.23 28.5 1379100.0 28.5
2021-01-07 28.84 28.03 28.67 28.22 1177400.0 28.22
2021-01-06 28.91 28.19 28.51 28.82 1135700.0 28.82
2021-01-05 29.02 28.34 28.51 28.4 1215900.0 28.4
2021-01-04 29.79 28.7 29.65 28.7 1419800.0 28.7
2020-12-31 29.73 29.07 29.3 29.6 929500.0 29.6
2020-12-30 29.59 29.22 29.34 29.36 794100.0 29.36
2020-12-29 29.75 29.17 29.6 29.41 648800.0 29.41
2020-12-28 29.59 29.28 29.44 29.53 755200.0 29.53
2020-12-24 29.51 29.06 29.25 29.45 295700.0 29.45
2020-12-23 29.77 29.21 29.72 29.25 1366500.0 29.25
2020-12-22 29.76 29.33 29.66 29.61 659200.0 29.61
2020-12-21 29.68 29.04 29.15 29.67 2167600.0 29.67
2020-12-18 30.14 29.39 30.02 29.6 3300900.0 29.6
2020-12-17 30.15 29.49 30.06 29.93 1060400.0 29.93
2020-12-16 30.4 29.93 30.09 30.0 982500.0 30.0
2020-12-15 30.01 29.08 29.41 30.0 2323600.0 30.0
2020-12-14 29.93 29.24 29.86 29.25 1191700.0 29.25
2020-12-11 29.85 29.38 29.45 29.57 795700.0 29.57
2020-12-10 29.7 28.96 29.3 29.51 2293500.0 29.51
2020-12-09 30.11 29.22 30.08 29.46 2250900.0 29.46
2020-12-08 30.07 29.67 29.67 30.01 1467000.0 30.01
2020-12-07 30.14 29.65 29.66 29.84 2275000.0 29.84
2020-12-04 29.81 29.41 29.55 29.67 1449300.0 29.67
2020-12-03 29.72 29.3 29.61 29.53 2270000.0 29.53
2020-12-02 29.89 29.35 29.51 29.55 972200.0 29.55
2020-12-01 30.04 29.45 29.75 29.54 1190100.0 29.54
2020-11-30 30.39 29.41 30.07 29.5 1386400.0 29.5
2020-11-27 30.72 30.0 30.65 30.25 272300.0 30.25
2020-11-25 30.78 30.26 30.41 30.69 924200.0 30.69
2020-11-24 31.16 30.4 30.55 30.45 1286500.0 30.45
2020-11-23 31.02 30.2 30.69 30.26 1213400.0 30.26
2020-11-20 30.82 30.27 30.81 30.6 2570900.0 30.6
2020-11-19 31.02 30.26 30.6 30.97 639300.0 30.97
2020-11-18 31.79 30.67 31.74 30.71 819300.0 30.71
2020-11-17 32.03 31.41 31.92 31.75 859000.0 31.75
2020-11-16 33.04 31.78 32.77 32.26 731200.0 32.26
2020-11-13 32.16 31.34 31.34 32.12 904500.0 32.12
2020-11-12 31.94 31.02 31.94 31.47 1087900.0 31.17
2020-11-11 32.0 31.18 31.89 31.87 1022300.0 31.57
2020-11-10 31.92 30.75 31.0 31.82 1052000.0 31.52
2020-11-09 34.01 30.78 32.56 30.79 1954500.0 30.5
2020-11-06 31.06 30.36 30.62 30.51 809600.0 30.22
2020-11-05 31.02 29.75 29.96 30.54 1349200.0 30.25
2020-11-04 30.1 29.18 29.77 29.75 783500.0 29.47
2020-11-03 29.97 28.77 28.84 29.78 1179300.0 29.5
2020-11-02 28.65 27.7 28.11 28.44 1376000.0 28.17
2020-10-30 28.48 27.59 28.28 27.8 1035700.0 27.53
2020-10-29 28.5 27.18 27.55 28.35 1840600.0 28.08
2020-10-28 28.75 27.6 28.3 27.69 908100.0 27.43
2020-10-27 29.98 28.73 29.66 28.77 1070500.0 28.5
2020-10-26 30.18 29.4 30.0 29.7 1364900.0 29.42
2020-10-23 30.6 30.1 30.53 30.18 1891700.0 29.89
2020-10-22 30.4 29.49 29.63 30.31 1507400.0 30.02
2020-10-21 29.61 29.23 29.38 29.57 1211100.0 29.29
2020-10-20 29.99 29.4 29.73 29.5 1514100.0 29.22
2020-10-19 30.78 29.53 30.6 29.56 782800.0 29.28
2020-10-16 30.76 30.19 30.38 30.42 829300.0 30.13
2020-10-15 31.04 29.76 29.96 30.75 738000.0 30.46
2020-10-14 30.32 29.9 30.32 30.18 943400.0 29.89
2020-10-13 30.57 29.98 30.37 30.39 504700.0 30.1
2020-10-12 30.66 30.05 30.26 30.59 850200.0 30.3
2020-10-09 30.96 30.13 30.85 30.34 492300.0 30.05
2020-10-08 30.97 30.32 30.49 30.67 961500.0 30.38
2020-10-07 30.64 30.1 30.64 30.34 1146400.0 30.05
2020-10-06 31.26 30.27 30.86 30.55 1336800.0 30.26
2020-10-05 31.32 30.36 31.1 30.73 1028300.0 30.44
2020-10-02 31.12 29.78 30.0 30.92 1813300.0 30.63
2020-10-01 30.53 29.7 30.06 30.5 1360200.0 30.21
2020-09-30 30.45 29.83 29.92 30.12 1788000.0 29.83
2020-09-29 29.87 29.18 29.87 29.64 950600.0 29.36
2020-09-28 30.08 29.19 29.5 29.91 1152100.0 29.62
2020-09-25 29.16 28.3 28.32 29.14 869300.0 28.86
2020-09-24 28.76 28.16 28.26 28.45 884400.0 28.18
2020-09-23 28.89 28.09 28.58 28.14 982200.0 27.87
2020-09-22 28.96 28.05 28.14 28.7 833900.0 28.43
2020-09-21 28.5 27.82 28.27 28.12 1016300.0 27.85
2020-09-18 29.3 28.52 29.3 28.66 2294700.0 28.39
2020-09-17 29.74 28.87 29.25 28.94 638500.0 28.66
2020-09-16 30.09 29.43 29.86 29.48 540200.0 29.2
2020-09-15 30.09 29.56 29.79 29.61 362100.0 29.33
2020-09-14 29.74 29.01 29.1 29.67 722300.0 29.39
2020-09-11 29.49 28.67 29.49 28.99 536200.0 28.71
2020-09-10 29.63 29.22 29.5 29.46 729300.0 29.18
2020-09-09 29.8 29.09 29.19 29.56 897800.0 29.28
2020-09-08 29.58 29.03 29.41 29.08 713000.0 28.8
2020-09-04 29.95 29.22 29.62 29.61 659700.0 29.33
2020-09-03 29.99 29.34 29.51 29.6 537100.0 29.32
2020-09-02 29.47 28.54 28.73 29.43 704300.0 29.15
2020-09-01 28.91 28.37 28.66 28.77 625600.0 28.5
2020-08-31 29.28 28.7 29.28 28.85 1025300.0 28.57
2020-08-28 28.86 28.2 28.8 28.51 620900.0 28.24
2020-08-27 28.73 28.12 28.13 28.63 536400.0 28.36
2020-08-26 28.34 27.77 28.27 27.97 598200.0 27.7
2020-08-25 28.61 28.15 28.5 28.43 597200.0 28.16
2020-08-24 28.58 27.75 28.49 28.56 823700.0 28.29
2020-08-21 28.49 27.8 27.85 28.35 1475600.0 28.08
2020-08-20 27.94 26.95 26.95 27.74 779100.0 27.48
2020-08-19 27.65 26.77 27.61 27.11 893500.0 26.85
2020-08-18 27.83 27.45 27.76 27.64 795100.0 27.38
2020-08-17 27.93 27.41 27.66 27.84 613900.0 27.57
2020-08-14 28.03 27.36 27.37 27.63 964500.0 27.37
2020-08-13 28.72 27.73 28.29 27.81 744900.0 27.25
2020-08-12 28.67 28.08 28.52 28.44 711100.0 27.87
2020-08-11 29.25 28.24 29.25 28.36 1133500.0 27.79
2020-08-10 29.58 28.91 29.35 28.95 901500.0 28.36
2020-08-07 29.69 28.85 28.95 29.28 747100.0 28.69
2020-08-06 29.53 28.43 28.81 29.09 1153000.0 28.5
2020-08-05 29.16 28.6 29.16 28.81 603000.0 28.23
2020-08-04 29.17 28.75 28.75 28.89 1013600.0 28.31
2020-08-03 29.24 28.37 29.24 28.87 822700.0 28.29
2020-07-31 29.76 28.87 29.51 29.3 1175700.0 28.71
2020-07-30 29.78 29.12 29.14 29.63 1008300.0 29.03
2020-07-29 29.67 29.1 29.35 29.62 891000.0 29.02
2020-07-28 29.39 28.6 28.66 29.14 491800.0 28.55
2020-07-27 28.96 28.4 28.93 28.83 584900.0 28.25
2020-07-24 29.37 28.87 29.02 29.02 1308100.0 28.43
2020-07-23 29.29 28.6 28.6 29.02 993900.0 28.43
2020-07-22 28.77 27.68 27.68 28.69 707400.0 28.11
2020-07-21 28.48 27.83 28.17 27.89 1001200.0 27.33
2020-07-20 28.76 27.85 28.61 27.94 907700.0 27.38
2020-07-17 28.87 28.02 28.23 28.73 436000.0 28.15
2020-07-16 28.47 27.9 28.14 28.14 650800.0 27.57
2020-07-15 28.99 28.31 28.86 28.34 912600.0 27.77
2020-07-14 28.46 27.88 28.02 28.45 930900.0 27.87
2020-07-13 28.46 27.76 28.21 27.98 1298600.0 27.41
2020-07-10 28.23 27.65 27.71 28.06 1347900.0 27.49
2020-07-09 28.53 27.45 28.44 27.77 3143500.0 27.21
2020-07-08 28.88 28.3 28.87 28.5 1294400.0 27.92
2020-07-07 29.41 28.85 29.09 28.88 579800.0 28.3
2020-07-06 30.4 29.48 30.4 29.52 728900.0 28.92
2020-07-02 30.47 28.98 30.42 29.59 1589400.0 28.99
2020-07-01 30.07 29.28 29.41 29.84 2306700.0 29.24
2020-06-30 29.66 28.97 29.1 29.29 1911500.0 28.7
2020-06-29 29.47 28.76 29.4 29.19 816900.0 28.6
2020-06-26 29.76 29.04 29.59 29.07 2631300.0 28.48
2020-06-25 29.85 29.17 29.26 29.83 1475900.0 29.23
2020-06-24 29.72 28.53 29.38 29.49 1202300.0 28.89
2020-06-23 30.89 29.76 30.89 29.79 597300.0 29.19
2020-06-22 30.68 29.86 30.29 30.55 1780500.0 29.93
2020-06-19 31.99 30.38 31.72 30.44 3326200.0 29.82
2020-06-18 31.72 31.13 31.31 31.39 1107800.0 30.76
2020-06-17 32.53 31.64 32.48 31.64 995900.0 31.0
2020-06-16 32.9 31.95 32.72 32.31 1322400.0 31.66
2020-06-15 31.95 30.05 30.05 31.61 1759500.0 30.97
2020-06-12 31.06 29.97 30.67 30.95 1512400.0 30.32
2020-06-11 30.48 29.61 30.14 29.62 1146300.0 29.02
2020-06-10 31.94 30.96 31.78 31.4 1068200.0 30.77
2020-06-09 32.56 31.37 31.53 31.98 1567300.0 31.33
2020-06-08 32.68 31.75 32.21 32.2 1205300.0 31.55
2020-06-05 32.46 31.53 31.97 31.62 1676900.0 30.98
2020-06-04 30.98 30.4 30.97 30.88 1436600.0 30.26
2020-06-03 31.5 31.05 31.19 31.17 1728800.0 30.54
2020-06-02 31.29 30.68 31.17 30.87 1379700.0 30.25
2020-06-01 31.17 30.65 30.82 30.93 760300.0 30.3
2020-05-29 31.05 30.59 31.04 30.7 1031000.0 30.08
2020-05-28 31.69 30.94 31.5 31.4 1145000.0 30.77
2020-05-27 32.04 30.86 31.92 31.09 1299700.0 30.46
2020-05-26 31.92 31.16 31.92 31.26 1141200.0 30.63
2020-05-22 30.65 30.24 30.46 30.47 552200.0 29.85
2020-05-21 31.19 30.3 30.41 30.39 1075800.0 29.78
2020-05-20 31.49 30.39 31.46 30.56 2256100.0 29.94
2020-05-19 31.55 30.81 30.83 31.14 1516500.0 30.51
2020-05-18 31.26 30.09 30.09 31.06 1542600.0 30.43
2020-05-15 29.11 28.05 28.52 28.95 1100500.0 28.36
2020-05-14 28.6 27.01 27.62 28.59 1373500.0 28.01
2020-05-13 28.77 28.06 28.64 28.45 1253100.0 27.58
2020-05-12 30.79 28.9 30.65 28.91 1108900.0 28.03
2020-05-11 31.05 30.07 30.07 30.63 1318000.0 29.69
2020-05-08 30.77 29.75 29.94 30.66 1216500.0 29.72
2020-05-07 30.62 29.18 30.36 29.43 1281400.0 28.53
2020-05-06 29.37 28.37 28.51 29.2 1399900.0 28.31
2020-05-05 29.32 28.41 28.49 28.56 710900.0 27.69
2020-05-04 28.18 27.47 27.6 28.07 677500.0 27.21
2020-05-01 28.85 27.71 28.57 27.97 1087600.0 27.12
2020-04-30 29.74 28.95 29.72 29.39 1025300.0 28.49
2020-04-29 30.69 29.34 29.79 30.23 877800.0 29.31
2020-04-28 29.85 28.76 29.62 28.94 892300.0 28.06
2020-04-27 28.91 28.39 28.47 28.7 676000.0 27.82
2020-04-24 28.52 27.85 28.05 28.29 892900.0 27.43
2020-04-23 29.43 27.89 28.82 28.01 1136600.0 27.15
2020-04-22 29.54 28.78 29.38 28.83 1195000.0 27.95
2020-04-21 29.06 28.01 28.36 28.77 1162800.0 27.89
2020-04-20 30.12 29.3 29.64 29.32 888000.0 28.42
2020-04-17 31.53 29.9 30.81 30.14 1096000.0 29.22
2020-04-16 30.42 29.23 30.32 29.77 1061500.0 28.86
2020-04-15 31.38 29.79 31.0 30.17 1090500.0 29.25
2020-04-14 33.51 31.74 32.89 32.01 1602200.0 31.03
2020-04-13 33.35 31.82 33.0 31.83 1640900.0 30.86
2020-04-09 33.47 31.3 31.62 33.32 3234300.0 32.3
2020-04-08 30.96 28.35 29.2 30.6 2765300.0 29.67
2020-04-07 29.49 27.73 28.28 28.91 2571600.0 28.03
2020-04-06 27.81 26.01 26.46 27.39 1038400.0 26.55
2020-04-03 25.77 24.47 25.4 25.27 920400.0 24.5
2020-04-02 26.6 24.9 25.99 25.69 1876600.0 24.91
2020-04-01 27.18 25.37 26.53 26.37 1470600.0 25.56
2020-03-31 28.88 26.63 28.41 27.93 2052600.0 27.08
2020-03-30 29.65 27.46 29.29 28.54 1728900.0 27.67
2020-03-27 29.85 27.07 27.43 28.89 988300.0 28.01
2020-03-26 28.44 25.5 25.93 28.36 1611700.0 27.49
2020-03-25 26.84 25.19 25.81 25.96 3739300.0 25.17
2020-03-24 26.76 24.45 25.74 26.04 1302900.0 25.24
2020-03-23 26.36 24.1 25.59 24.72 1470500.0 23.96
2020-03-20 28.82 24.98 27.97 25.39 2792400.0 24.61
2020-03-19 29.8 27.09 28.0 27.93 2213700.0 27.08
2020-03-18 31.69 28.0 29.98 28.26 2351500.0 27.4
2020-03-17 33.07 28.53 29.72 31.7 2299900.0 30.73
2020-03-16 31.56 28.84 31.12 29.28 2228800.0 28.39
2020-03-13 34.18 30.93 33.06 34.0 2195200.0 32.96
2020-03-12 33.92 31.36 32.16 31.72 2372400.0 30.75
2020-03-11 36.06 33.94 35.75 34.49 1416200.0 33.44
2020-03-10 36.73 34.81 36.73 36.64 1691600.0 35.52
2020-03-09 37.1 35.76 36.84 36.11 1492000.0 35.01
2020-03-06 37.97 36.46 37.02 37.92 1364900.0 36.76
2020-03-05 37.71 36.27 36.44 37.68 1283700.0 36.53
2020-03-04 37.12 35.78 36.0 36.99 1089800.0 35.86
2020-03-03 36.14 34.85 35.33 35.42 1163300.0 34.34
2020-03-02 35.28 34.0 34.54 35.28 1798400.0 34.2
2020-02-28 34.55 32.73 34.13 34.3 2676700.0 33.25
2020-02-27 36.7 34.76 36.34 34.76 1389500.0 33.7
2020-02-26 37.47 36.64 36.8 36.76 1663400.0 35.64
2020-02-25 37.3 36.62 37.21 36.75 1540100.0 35.63
2020-02-24 37.71 37.11 37.11 37.16 769300.0 36.02
2020-02-21 37.88 37.24 37.24 37.69 2206800.0 36.54
2020-02-20 37.53 36.44 36.55 37.45 941200.0 36.02
2020-02-19 37.0 36.35 36.98 36.56 709400.0 35.16
2020-02-18 37.06 36.63 36.73 36.95 750500.0 35.53