Stockscreener 앱 받기
17.26
0.70%
0.12
Healthcare Realty Trust Inc 주식 (HR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $17.31 | $17.07 | $0.24 | 2,505,079.0 | +0.70% |
| 2026-01-15 | $17.41 | $17.14 | $0.28 | 4,708,780.0 | -0.75% |
| 2026-01-14 | $17.32 | $17.04 | $0.275 | 3,668,479.0 | +0.94% |
| 2026-01-13 | $17.43 | $17.10 | $0.33 | 3,628,050.0 | -1.04% |
| 2026-01-12 | $17.40 | $17.11 | $0.295 | 3,239,364.0 | +0.88% |
| 2026-01-09 | $17.27 | $17.04 | $0.235 | 3,095,378.0 | +0.18% |
| 2026-01-08 | $17.14 | $16.80 | $0.34 | 2,583,819.0 | +0.35% |
| 2026-01-07 | $17.48 | $16.95 | $0.54 | 2,543,179.0 | -0.76% |
| 2026-01-06 | $17.22 | $16.90 | $0.32 | 3,446,474.0 | +1.30% |
| 2026-01-05 | $17.11 | $16.72 | $0.39 | 2,710,603.0 | +0.06% |
| 2026-01-02 | $17.04 | $16.76 | $0.28 | 2,360,390.0 | +0.00% |
| 2025-12-31 | $17.11 | $16.95 | $0.16 | 2,721,561.0 | -0.82% |
| 2025-12-30 | $17.11 | $16.91 | $0.20 | 1,960,545.0 | +0.89% |
| 2025-12-29 | $17.00 | $16.87 | $0.13 | 1,682,854.0 | +0.18% |
| 2025-12-26 | $16.95 | $16.82 | $0.135 | 1,444,474.0 | +0.12% |
| 2025-12-24 | $16.90 | $16.68 | $0.22 | 952,230.0 | +0.78% |
| 2025-12-23 | $16.82 | $16.64 | $0.178 | 2,667,641.0 | -0.18% |
| 2025-12-22 | $16.92 | $16.75 | $0.165 | 2,463,632.0 | -0.36% |
| 2025-12-19 | $17.12 | $16.81 | $0.31 | 6,273,226.0 | -1.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $17.48 | $16.72 | $0.765 | 36,994,674.0 | +1.83% |
Healthcare Realty Trust Inc 주식 (HR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.15 | $16.64 | $1.51 | 58,899,094.0 | -6.25% |
| 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% |
1.00%
0.32%
자본화:
|
볼륨(24시간):