Healthcare Realty Trust Inc (HTA)

NYSE

	Symbol	Exchange	Currency

29.20

0.00(0.00%)

20/07-Closed.

Currency in USD

Volume:
0
Day's Range:
28.78 - 29.71
52 wk Range:
24.03 - 32.15

High dividend Yield

More Info

HTA Historical Data

Time Frame:

Daily

Download Data

06/07/2022 - 05/31/2023


07/20/2022	24.37	24.39	24.80	24.03	64.62M	-16.57%
07/19/2022	29.21	29.47	29.56	28.75	9.51M	-0.03%
07/18/2022	29.22	29.42	30.07	28.89	9.98M	-0.41%
07/15/2022	29.34	29.03	29.39	28.02	50.76M	+2.27%
07/14/2022	28.69	28.54	29.45	28.50	18.04M	+0.49%
07/13/2022	28.55	27.80	28.64	27.62	7.40M	+1.78%
07/12/2022	28.05	28.19	28.77	27.82	4.58M	-1.09%
07/11/2022	28.36	28.68	28.83	28.32	5.96M	-1.73%
07/08/2022	28.86	28.71	29.20	28.69	8.22M	+0.63%
07/07/2022	28.68	28.98	29.06	28.64	6.80M	-0.76%
07/06/2022	28.90	29.04	29.41	28.67	7.84M	-0.38%
07/05/2022	29.01	28.88	29.75	27.97	8.37M	+0.66%
07/01/2022	28.82	28.05	28.83	28.05	1.88M	+3.26%
06/30/2022	27.91	28.26	28.46	27.81	4.08M	-1.83%
06/29/2022	28.43	27.70	28.58	27.68	4.91M	+2.08%
06/28/2022	27.85	27.79	28.29	27.74	3.83M	+0.54%
06/27/2022	27.70	27.73	27.97	27.54	4.21M	-0.22%
06/24/2022	27.76	27.67	28.12	27.62	3.91M	+0.29%
06/23/2022	27.68	27.39	27.81	27.25	2.61M	+0.95%
06/22/2022	27.42	27.42	28.01	27.42	2.44M	-1.01%
06/21/2022	27.70	27.98	28.35	27.70	2.12M	-0.79%
06/17/2022	27.92	27.65	28.12	27.05	4.64M	+1.64%
06/16/2022	27.47	27.23	27.69	26.52	8.10M	-0.97%
06/15/2022	27.74	27.15	28.21	27.08	4.00M	+2.51%
06/14/2022	27.06	27.32	27.52	26.76	3.53M	-0.95%
06/13/2022	27.32	28.54	28.67	26.91	4.95M	-5.79%
06/10/2022	29.00	29.16	29.21	28.67	2.71M	-0.82%
06/09/2022	29.24	30.47	30.62	29.15	5.46M	-4.04%
06/08/2022	30.47	30.22	30.76	30.20	2.86M	+0.23%
06/07/2022	30.40	29.54	30.42	29.47	5.13M	+24.74%

Highest: 30.76	Lowest: 24.03	Difference: 6.73	Average: 28.30	Change %: 0.00

Name

Last

Chg. %

Vol.

TSLA

201.16

+4.14%

128.17M

AMD

125.27

-1.39%

98.08M

NVDA

401.11

+2.99%

90.22M

AMZN

121.66

+1.29%

63.33M

AAPL

177.30

+1.07%

55.71M

MSFT

331.21

-0.50%

29.40M

AVGO

803.34

-1.16%

11.61M

Name

Last

Chg. %

Vol.

PARA

15.86

+6.37%

6.21M

ENPH

174.12

+5.40%

4.05M

QCOM

116.00

+5.12%

18.25M

SNPS

464.83

+4.52%

2.67M

TSLA

201.16

+4.14%

128.17M

12.59

+4.14%

85.65M

PWR

181.17

+4.12%

1.71M

Name

Last

Chg. %

Vol.

PDD

67.63

-5.31%

17.34M

MDLZ

72.37

-3.67%

10.66M

TGT

133.84

-3.66%

10.88M

CMA

37.59

-3.59%

7.42M

ETSY

82.49

-3.55%

3.37M

APA

32.24

-3.50%

5.96M

BALL

52.01

-3.35%

2.19M

US 30 derived	33,001.70	-41.1	-0.12%
US 500 derived	4,207.10	+1.6	+0.04%
Dow Jones	33,042.78	-50.56	-0.15%
S&P 500 derived	4,205.52	+0.07	0.00%
Nasdaq	13,017.43	+41.74	+0.32%
S&P 500 VIX derived	17.46	+0.02	0.00%
Dollar Index derived	104.005	+0.040	+0.04%

Crude Oil WTI Futuresderived	69.54	+0.08	+0.12%
Brent Oil Futuresderived	73.81	-0.03	-0.04%
Natural Gas Futuresderived	2.312	0.000	0.00%
Gold Futuresderived	1,976.85	-0.25	-0.01%
Silver Futuresderived	23.295	+0.056	+0.24%
Copper Futuresderived	3.662	+0.0020	+0.05%
US Soybeans Futuresderived	1,296.88	+1.13	+0.09%

U.S. 10Y	3.696	-0.005	-0.13%
U.S. 30Y	3.894	-0.002	-0.05%
U.S. 5Y	3.817	-0.004	-0.10%
U.S. 3M	5.483	+0.172	+3.24%
US 10Y T-Note Futures	113.20	+0.03	+0.03%
Euro Bund Futuresderived	135.39	+2.05	+1.54%
10-2 Yield Spread	-76.81	-0.79	+1.04%

Apple	177.30	+1.87	+1.07%
Alphabet A	123.67	-0.94	-0.75%
Tesla	201.16	+7.99	+4.14%
Amazon.com	121.66	+1.55	+1.29%
Netflix	392.98	+14.10	+3.72%
Meta Platforms	262.52	+0.48	+0.18%
Bank of America	28.26	-0.05	-0.18%

Popular Searches

Please try another search

Healthcare Realty Trust Inc (HTA)

HTA Historical Data

HTA Comments