Stockscreener 앱 받기
17.30
2.81%
-0.50
시간 외 거래:
17.30
Healthcare Realty Trust Inc 주식 (HR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $17.93 | $17.15 | $0.78 | 8,675,007.0 | -2.81% |
| 2024-11-21 | $17.82 | $17.43 | $0.39 | 1,946,901.0 | +1.37% |
| 2024-11-20 | $17.59 | $17.34 | $0.25 | 4,219,266.0 | -0.57% |
| 2024-11-19 | $17.67 | $17.18 | $0.49 | 2,414,961.0 | +1.32% |
| 2024-11-18 | $17.46 | $17.17 | $0.295 | 2,114,192.0 | -0.34% |
| 2024-11-15 | $17.53 | $17.08 | $0.45 | 3,039,033.0 | +0.58% |
| 2024-11-14 | $17.71 | $17.32 | $0.395 | 3,641,819.0 | -1.08% |
| 2024-11-13 | $17.86 | $17.50 | $0.365 | 4,221,226.0 | +0.17% |
| 2024-11-12 | $18.49 | $17.30 | $1.19 | 8,682,473.0 | -1.74% |
| 2024-11-11 | $18.21 | $17.79 | $0.425 | 4,676,271.0 | +0.45% |
| 2024-11-08 | $17.82 | $17.51 | $0.31 | 2,723,502.0 | +1.31% |
| 2024-11-07 | $17.59 | $17.02 | $0.58 | 2,961,257.0 | +2.57% |
| 2024-11-06 | $17.65 | $16.91 | $0.74 | 3,669,650.0 | -2.62% |
| 2024-11-05 | $17.59 | $17.08 | $0.51 | 2,574,846.0 | +2.03% |
| 2024-11-04 | $17.36 | $16.97 | $0.39 | 3,019,114.0 | +1.77% |
| 2024-11-01 | $17.52 | $16.89 | $0.63 | 7,648,627.0 | -1.51% |
| 2024-10-31 | $17.70 | $17.18 | $0.52 | 4,148,124.0 | -2.55% |
| 2024-10-30 | $18.58 | $17.56 | $1.02 | 4,981,353.0 | -2.81% |
| 2024-10-29 | $18.24 | $17.70 | $0.545 | 4,608,430.0 | +1.23% |
| 2024-10-28 | $18.00 | $17.75 | $0.245 | 1,839,624.0 | +1.24% |
| 2024-10-25 | $18.34 | $17.67 | $0.67 | 2,813,428.0 | -2.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.49 | $16.89 | $1.60 | 74,903,152.0 | +0.70% |
| 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% |
Healthcare Realty Trust Inc 주식 (HR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.77 | $18.16 | $2.61 | 57,944,341.0 | -6.14% |
| 2022-11 | $20.87 | $18.86 | $2.01 | 60,693,353.0 | +0.98% |
| 2022-10 | $21.72 | $18.40 | $3.32 | 57,526,822.0 | -2.49% |
| 2022-09 | $25.28 | $20.41 | $4.88 | 63,472,495.0 | -14.27% |
| 2022-08 | $26.95 | $23.93 | $3.02 | 79,315,758.0 | -7.35% |
| 2022-07 | $27.98 | $23.28 | $4.70 | 202,149,651.0 | -3.49% |
| 2022-06 | $29.29 | $24.36 | $4.93 | 85,928,600.0 | -6.43% |
| 2022-05 | $31.77 | $27.09 | $4.68 | 105,741,730.0 | +7.35% |
| 2022-04 | $28.53 | $27.02 | $1.52 | 63,153,561.0 | -1.46% |
| 2022-03 | $28.31 | $25.61 | $2.70 | 91,667,517.0 | +5.37% |
| 2022-02 | $31.50 | $25.94 | $5.56 | 43,770,917.0 | -15.93% |
| 2022-01 | $32.38 | $29.22 | $3.16 | 20,845,748.0 | -1.96% |
0.33%
1.43%
자본화:
|
볼륨(24시간):