Stockscreener 앱 받기
17.42
1.75%
0.30
시간 외 거래:
17.42
Healthcare Realty Trust Inc 주식 (HR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $17.48 | $17.02 | $0.47 | 4,115,588.0 | +1.75% |
| 2025-12-09 | $17.34 | $17.11 | $0.235 | 2,351,404.0 | +0.29% |
| 2025-12-08 | $17.39 | $17.07 | $0.315 | 2,406,608.0 | -1.90% |
| 2025-12-05 | $17.53 | $17.32 | $0.2149 | 2,380,468.0 | -0.34% |
| 2025-12-04 | $17.69 | $17.41 | $0.275 | 2,323,683.0 | -1.58% |
| 2025-12-03 | $18.00 | $17.71 | $0.29 | 2,179,935.0 | -1.17% |
| 2025-12-02 | $18.15 | $17.83 | $0.32 | 2,244,334.0 | -0.99% |
| 2025-12-01 | $18.14 | $17.89 | $0.245 | 2,099,797.0 | -0.55% |
| 2025-11-28 | $18.32 | $18.11 | $0.21 | 1,423,760.0 | -0.27% |
| 2025-11-26 | $18.41 | $18.06 | $0.345 | 2,505,979.0 | +1.27% |
| 2025-11-25 | $18.19 | $17.98 | $0.21 | 2,098,346.0 | +0.50% |
| 2025-11-24 | $18.09 | $17.67 | $0.425 | 2,327,954.0 | +0.56% |
| 2025-11-21 | $17.95 | $17.46 | $0.49 | 3,676,568.0 | +2.00% |
| 2025-11-20 | $18.08 | $17.49 | $0.59 | 2,517,613.0 | -2.07% |
| 2025-11-19 | $18.31 | $17.86 | $0.445 | 1,901,432.0 | -2.03% |
| 2025-11-18 | $18.30 | $18.00 | $0.305 | 2,249,785.0 | +0.83% |
| 2025-11-17 | $18.34 | $18.07 | $0.27 | 1,826,790.0 | -0.39% |
| 2025-11-14 | $18.20 | $18.04 | $0.16 | 2,444,640.0 | +0.50% |
| 2025-11-13 | $18.27 | $18.05 | $0.22 | 2,774,735.0 | -0.82% |
| 2025-11-12 | $18.34 | $18.16 | $0.18 | 2,256,511.0 | -0.65% |
| 2025-11-11 | $18.36 | $18.10 | $0.26 | 2,629,822.0 | +1.58% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.15 | $17.02 | $1.13 | 24,217,405.0 | -4.44% |
| 2025-11 | $18.41 | $17.23 | $1.18 | 52,591,262.0 | +2.88% |
| 2025-10 | $18.97 | $17.26 | $1.71 | 86,197,654.0 | -1.72% |
| 2025-09 | $18.73 | $17.14 | $1.59 | 97,908,655.0 | +3.74% |
| 2025-08 | $17.42 | $15.30 | $2.12 | 73,912,665.0 | +13.15% |
| 2025-07 | $16.64 | $15.29 | $1.36 | 81,243,575.0 | -3.15% |
| 2025-06 | $15.90 | $14.09 | $1.81 | 81,760,762.0 | +9.38% |
| 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
| 월 | 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
| 월 | 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% |
1.61%
1.10%
자본화:
|
볼륨(24시간):