Stockscreener 앱 받기
16.93
0.18%
0.03
시간 외 거래:
16.75
-0.18
-1.06%
Healthcare Realty Trust Inc 주식 (HR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $17.10 | $16.77 | $0.335 | 2,986,260.0 | +0.18% |
| 2025-03-31 | $17.00 | $16.77 | $0.23 | 2,194,081.0 | +0.84% |
| 2025-03-28 | $16.83 | $16.58 | $0.25 | 2,339,524.0 | +0.00% |
| 2025-03-27 | $16.89 | $16.62 | $0.265 | 1,766,949.0 | +0.30% |
| 2025-03-26 | $16.77 | $16.50 | $0.275 | 1,662,655.0 | +0.84% |
| 2025-03-25 | $16.88 | $16.41 | $0.475 | 1,979,743.0 | -1.84% |
| 2025-03-24 | $16.89 | $16.61 | $0.275 | 1,568,579.0 | +1.63% |
| 2025-03-21 | $16.73 | $16.52 | $0.205 | 2,682,955.0 | -0.78% |
| 2025-03-20 | $16.88 | $16.60 | $0.28 | 1,638,197.0 | -0.30% |
| 2025-03-19 | $16.86 | $16.55 | $0.305 | 2,146,947.0 | +0.12% |
| 2025-03-18 | $16.94 | $16.65 | $0.29 | 3,087,067.0 | +0.12% |
| 2025-03-17 | $16.84 | $16.55 | $0.295 | 1,834,705.0 | +0.66% |
| 2025-03-14 | $16.66 | $16.30 | $0.36 | 2,439,443.0 | +2.02% |
| 2025-03-13 | $16.71 | $16.25 | $0.47 | 2,879,278.0 | -0.06% |
| 2025-03-12 | $16.53 | $16.10 | $0.43 | 3,164,527.0 | -0.79% |
| 2025-03-11 | $16.76 | $16.23 | $0.53 | 2,735,886.0 | -1.50% |
| 2025-03-10 | $17.31 | $16.55 | $0.755 | 2,473,467.0 | -0.54% |
| 2025-03-07 | $16.96 | $16.48 | $0.485 | 2,616,102.0 | +1.70% |
| 2025-03-06 | $16.67 | $16.28 | $0.39 | 2,214,552.0 | -1.26% |
| 2025-03-05 | $16.81 | $16.50 | $0.31 | 1,642,894.0 | +0.60% |
| 2025-03-04 | $16.75 | $16.62 | $0.135 | 972,330.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $17.10 | $16.77 | $0.335 | 2,986,260.0 | +0.00% |
| 2025-03 | $17.31 | $16.10 | $1.21 | 50,182,065.0 | -1.17% |
| 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% |
1.58%
0.35%
자본화:
|
볼륨(24시간):