loading

Healthcare Realty Trust Inc 주식 (HR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $15.91 $15.71 $0.20 431,019.0 +0.90%
2025-04-21 $15.90 $15.40 $0.505 1,512,924.0 -2.62%
2025-04-17 $16.11 $15.70 $0.41 3,129,158.0 +1.91%
2025-04-16 $15.97 $15.61 $0.36 3,711,856.0 +0.00%
2025-04-15 $15.89 $15.63 $0.26 2,664,917.0 -0.82%
2025-04-14 $15.91 $15.36 $0.555 2,863,097.0 +2.79%
2025-04-11 $15.52 $14.90 $0.6189 3,295,806.0 +1.58%
2025-04-10 $15.63 $14.69 $0.945 3,030,107.0 -2.51%
2025-04-09 $15.67 $14.53 $1.14 4,981,514.0 +2.91%
2025-04-08 $15.87 $14.95 $0.9192 4,701,238.0 -1.24%
2025-04-07 $16.21 $15.18 $1.03 5,736,653.0 -5.03%
2025-04-04 $16.63 $16.02 $0.61 4,669,976.0 -3.30%
2025-04-03 $16.98 $16.64 $0.345 2,784,846.0 -1.13%
2025-04-02 $16.95 $16.75 $0.20 2,186,469.0 -0.47%
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%

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
2025-04 $17.10 $14.53 $2.57 48,685,840.0 -6.98%
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
$30.21
price up icon 1.69%
$18.09
price up icon 1.12%
$28.57
price up icon 0.57%
reit_healthcare_facilities NHI
$75.49
price up icon 1.11%
reit_healthcare_facilities MPW
$5.245
price up icon 0.48%
자본화:     |  볼륨(24시간):