14.26
price down icon0.70%   -0.10
after-market 시간 외 거래: 14.30 0.04 +0.28%
loading

Healthcare Realty Trust Inc 주식 (HR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $14.36 $14.12 $0.24 2,522,258.0 -0.70%
2025-06-02 $14.41 $14.25 $0.16 2,261,046.0 -0.97%
2025-05-30 $14.55 $14.37 $0.185 3,406,458.0 -0.28%
2025-05-29 $14.59 $14.38 $0.20 1,772,888.0 +0.76%
2025-05-28 $14.57 $14.30 $0.27 2,060,121.0 -0.89%
2025-05-27 $14.59 $14.27 $0.325 2,658,037.0 +1.46%
2025-05-23 $14.42 $14.24 $0.175 1,926,856.0 +0.14%
2025-05-22 $14.44 $14.24 $0.195 2,544,676.0 -0.21%
2025-05-21 $15.01 $14.36 $0.65 2,199,011.0 -4.07%
2025-05-20 $15.16 $14.95 $0.215 2,564,872.0 -1.06%
2025-05-19 $15.14 $14.84 $0.30 2,470,478.0 +0.80%
2025-05-16 $15.04 $14.75 $0.295 2,720,460.0 +1.49%
2025-05-15 $14.84 $14.56 $0.28 2,712,289.0 +1.65%
2025-05-14 $14.67 $14.45 $0.22 2,809,936.0 -1.09%
2025-05-13 $15.00 $14.66 $0.34 3,592,952.0 -1.54%
2025-05-12 $15.19 $14.85 $0.34 4,148,015.0 -2.67%
2025-05-09 $15.50 $15.27 $0.235 2,384,305.0 +0.20%
2025-05-08 $15.38 $15.11 $0.27 2,441,640.0 +0.72%
2025-05-07 $15.33 $15.12 $0.21 2,990,184.0 +0.13%
2025-05-06 $15.32 $15.00 $0.32 3,074,882.0 +0.86%

Healthcare Realty Trust Inc 주식 (HR) 연도별 가격 이력

이 심층 분석에서는 Healthcare Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healthcare Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Healthcare Realty Trust Inc 주식 (HR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $14.41 $14.12 $0.29 7,305,562.0 -1.66%
2025-05 $16.01 $14.24 $1.77 62,841,830.0 -6.63%
2025-04 $17.10 $14.53 $2.57 65,853,234.0 -8.11%
2025-03 $17.31 $16.10 $1.21 47,195,805.0 -1.34%
2025-02 $17.13 $15.89 $1.23 45,167,707.0 +2.27%
2025-01 $17.37 $15.73 $1.64 45,072,040.0 -1.18%

Healthcare Realty Trust Inc 주식 (HR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $18.61 $16.55 $2.06 52,757,357.0 -9.22%
2024-11 $18.82 $16.89 $1.93 82,775,220.0 +6.64%
2024-10 $18.58 $16.99 $1.59 55,149,816.0 -5.34%
2024-09 $18.90 $17.64 $1.26 85,568,076.0 +1.97%
2024-08 $18.33 $17.04 $1.29 66,875,035.0 +0.62%
2024-07 $18.15 $16.20 $1.95 54,458,287.0 +7.34%
2024-06 $17.10 $15.96 $1.15 78,799,417.0 +1.54%
2024-05 $16.53 $14.13 $2.40 91,950,482.0 +14.05%
2024-04 $14.62 $13.64 $0.985 67,094,729.0 +0.57%
2024-03 $14.29 $12.77 $1.52 66,173,445.0 +2.69%
2024-02 $16.58 $13.06 $3.52 84,068,949.0 -14.46%
2024-01 $17.98 $15.92 $2.06 49,782,610.0 -6.50%

Healthcare Realty Trust Inc 주식 (HR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $17.57 $15.17 $2.40 64,973,990.0 +12.84%
2023-11 $15.59 $13.86 $1.73 102,237,995.0 +6.41%
2023-10 $15.48 $13.93 $1.55 72,521,056.0 -6.02%
2023-09 $17.84 $14.64 $3.20 54,661,074.0 -12.84%
2023-08 $19.92 $16.50 $3.42 62,314,189.0 -10.29%
2023-07 $20.25 $18.46 $1.79 39,888,614.0 +3.55%
2023-06 $19.96 $18.11 $1.85 47,320,288.0 +1.34%
2023-05 $20.32 $17.67 $2.65 57,687,042.0 -5.92%
2023-04 $20.30 $18.88 $1.43 40,905,324.0 +2.33%
2023-03 $19.83 $18.00 $1.83 88,098,375.0 -0.87%
2023-02 $22.36 $19.41 $2.95 42,715,283.0 -9.43%
2023-01 $21.76 $19.28 $2.48 54,873,173.0 +11.73%
reit_healthcare_facilities AHR
$34.48
price down icon 1.63%
$28.81
price down icon 0.52%
$17.49
price up icon 0.06%
reit_healthcare_facilities NHI
$71.80
price down icon 0.25%
reit_healthcare_facilities MPW
$4.53
price up icon 1.12%
자본화:     |  볼륨(24시간):