HealthCare Realty Trust Incorporated (HR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
1.365.402 |
-0,12%
|
16,97
|
16,78
|
16,97
|
16,95
|
| 04/08/2025 |
1.517.240 |
2,60%
|
16,60
|
16,56
|
16,97
|
16,97
|
| 01/08/2025 |
2.395.531 |
7,68%
|
16,75
|
16,04
|
16,75
|
16,54
|
| 31/07/2025 |
1.322.805 |
-1,29%
|
15,43
|
15,285
|
15,585
|
15,36
|
| 30/07/2025 |
845.992 |
-1,77%
|
15,84
|
15,485
|
15,965
|
15,56
|
| 29/07/2025 |
774.402 |
1,15%
|
15,70
|
15,61
|
15,865
|
15,84
|
| 28/07/2025 |
589.998 |
-2,85%
|
16,07
|
15,65
|
16,07
|
15,66
|
| 25/07/2025 |
798.680 |
-0,74%
|
16,26
|
15,915
|
16,26
|
16,12
|
| 24/07/2025 |
951.733 |
-1,81%
|
16,50
|
16,24
|
16,50
|
16,24
|
| 23/07/2025 |
1.027.614 |
-0,36%
|
16,57
|
16,50
|
16,68
|
16,54
|
| 22/07/2025 |
1.348.356 |
2,41%
|
16,23
|
16,23
|
16,63
|
16,60
|
| 21/07/2025 |
850.922 |
0,19%
|
16,26
|
16,125
|
16,30
|
16,21
|
| 18/07/2025 |
1.495.813 |
-0,12%
|
16,33
|
16,16
|
16,475
|
16,18
|
| 17/07/2025 |
1.185.632 |
1,31%
|
15,96
|
15,955
|
16,26
|
16,20
|
| 16/07/2025 |
1.588.675 |
0,82%
|
15,88
|
15,81
|
16,00
|
15,99
|
| 15/07/2025 |
1.247.685 |
-0,94%
|
16,05
|
15,795
|
16,07
|
15,86
|
| 14/07/2025 |
1.432.517 |
-0,56%
|
16,12
|
15,935
|
16,17
|
16,01
|
| 11/07/2025 |
1.473.710 |
-0,56%
|
16,03
|
15,82
|
16,145
|
16,10
|
| 10/07/2025 |
1.447.941 |
0,31%
|
16,09
|
16,08
|
16,31
|
16,19
|
| 09/07/2025 |
1.147.827 |
1,51%
|
15,92
|
15,88
|
16,17
|
16,14
|
| 08/07/2025 |
1.081.182 |
0,25%
|
15,77
|
15,77
|
15,945
|
15,90
|
| 07/07/2025 |
1.412.355 |
-0,38%
|
15,89
|
15,685
|
15,96
|
15,86
|
| 04/07/2025 |
1.135.545 |
0,00%
|
16,08
|
15,85
|
16,135
|
15,92
|
| 03/07/2025 |
720.323 |
-0,81%
|
16,05
|
15,85
|
16,13
|
15,92
|
| 02/07/2025 |
1.013.112 |
1,52%
|
15,85
|
15,66
|
16,06
|
16,05
|
| 01/07/2025 |
1.418.459 |
-0,32%
|
15,87
|
15,75
|
16,08
|
15,81
|
| 30/06/2025 |
1.589.559 |
0,63%
|
15,75
|
15,49
|
15,885
|
15,86
|
| 27/06/2025 |
2.998.991 |
1,35%
|
15,58
|
15,45
|
15,88
|
15,76
|
| 26/06/2025 |
2.030.051 |
-0,38%
|
15,68
|
15,435
|
15,89
|
15,55
|
| 25/06/2025 |
1.836.670 |
0,64%
|
15,40
|
15,245
|
15,645
|
15,61
|
| 24/06/2025 |
1.280.910 |
0,19%
|
15,43
|
15,415
|
15,695
|
15,51
|
| 23/06/2025 |
948.932 |
1,98%
|
15,18
|
15,18
|
15,53
|
15,48
|
| 20/06/2025 |
3.947.377 |
0,86%
|
15,12
|
15,04
|
15,23
|
15,18
|
| 19/06/2025 |
1.243.120 |
0,00%
|
14,90
|
14,92
|
15,185
|
15,05
|
| 18/06/2025 |
989.659 |
0,87%
|
15,00
|
14,92
|
15,18
|
15,05
|
| 17/06/2025 |
810.957 |
0,27%
|
14,88
|
14,78
|
14,965
|
14,92
|
| 16/06/2025 |
941.810 |
-0,40%
|
14,96
|
14,85
|
15,08
|
14,88
|
| 13/06/2025 |
1.727.364 |
0,20%
|
14,78
|
14,78
|
15,10
|
14,94
|
| 12/06/2025 |
1.269.132 |
1,22%
|
14,73
|
14,65
|
14,97
|
14,91
|
| 11/06/2025 |
903.795 |
-0,14%
|
14,83
|
14,625
|
14,91
|
14,73
|
| 10/06/2025 |
1.664.839 |
1,58%
|
14,55
|
14,49
|
14,985
|
14,75
|
| 09/06/2025 |
1.187.186 |
0,48%
|
14,32
|
14,19
|
14,57
|
14,52
|
| 06/06/2025 |
1.063.070 |
1,90%
|
14,27
|
14,25
|
14,625
|
14,45
|
| 05/06/2025 |
474.619 |
-0,42%
|
14,24
|
14,10
|
14,265
|
14,18
|
| 04/06/2025 |
1.043.977 |
-0,14%
|
14,28
|
14,22
|
14,37
|
14,24
|
| 03/06/2025 |
826.741 |
-0,70%
|
14,33
|
14,125
|
14,36
|
14,26
|
| 02/06/2025 |
667.544 |
-0,97%
|
14,34
|
14,26
|
14,405
|
14,36
|
| 30/05/2025 |
1.755.743 |
-0,28%
|
14,46
|
14,37
|
14,53
|
14,50
|
| 29/05/2025 |
599.129 |
0,76%
|
14,46
|
14,425
|
14,585
|
14,54
|
| 28/05/2025 |
608.391 |
-0,89%
|
14,52
|
14,305
|
14,52
|
14,43
|
| 27/05/2025 |
771.278 |
1,46%
|
14,49
|
14,27
|
14,585
|
14,56
|
| 23/05/2025 |
636.503 |
0,14%
|
14,30
|
14,25
|
14,415
|
14,35
|
| 22/05/2025 |
764.459 |
-0,21%
|
14,35
|
14,245
|
14,435
|
14,33
|
| 21/05/2025 |
812.566 |
-4,07%
|
14,91
|
14,36
|
15,01
|
14,36
|
| 20/05/2025 |
933.885 |
-1,06%
|
15,05
|
14,95
|
15,16
|
14,97
|
| 19/05/2025 |
737.306 |
0,80%
|
14,86
|
14,86
|
15,14
|
15,13
|
| 16/05/2025 |
1.606.043 |
1,49%
|
14,78
|
14,78
|
15,045
|
15,01
|
| 15/05/2025 |
727.176 |
1,65%
|
14,56
|
14,56
|
14,84
|
14,79
|
| 14/05/2025 |
788.099 |
-1,09%
|
14,65
|
14,46
|
14,65
|
14,55
|
| 13/05/2025 |
953.521 |
-1,54%
|
15,00
|
14,665
|
15,00
|
14,71
|
| 12/05/2025 |
1.253.260 |
-2,67%
|
15,01
|
14,85
|
15,14
|
14,94
|
| 09/05/2025 |
898.306 |
0,20%
|
15,37
|
15,27
|
15,50
|
15,35
|
| 08/05/2025 |
833.770 |
0,72%
|
15,30
|
15,11
|
15,375
|
15,32
|
| 07/05/2025 |
995.177 |
0,13%
|
15,24
|
15,125
|
15,325
|
15,21
|
| 06/05/2025 |
955.335 |
0,86%
|
15,05
|
15,00
|
15,31
|
15,19
|
| 05/05/2025 |
1.049.697 |
-0,99%
|
15,14
|
14,92
|
15,17
|
15,06
|
| 02/05/2025 |
1.794.715 |
-4,28%
|
15,99
|
14,995
|
15,99
|
15,21
|
| 01/05/2025 |
1.137.458 |
2,32%
|
15,51
|
15,43
|
16,01
|
15,89
|
| 30/04/2025 |
1.374.511 |
0,98%
|
15,32
|
15,23
|
15,555
|
15,53
|
| 29/04/2025 |
1.004.192 |
-1,60%
|
15,63
|
15,305
|
15,63
|
15,38
|
| 28/04/2025 |
885.238 |
0,00%
|
15,61
|
15,51
|
15,765
|
15,63
|
| 25/04/2025 |
793.087 |
-0,64%
|
15,73
|
15,54
|
15,73
|
15,63
|
| 24/04/2025 |
462.222 |
0,06%
|
15,76
|
15,67
|
15,83
|
15,73
|
| 23/04/2025 |
990.248 |
-0,38%
|
15,94
|
15,62
|
16,03
|
15,72
|
| 22/04/2025 |
582.667 |
1,28%
|
15,77
|
15,645
|
15,91
|
15,78
|
| 21/04/2025 |
572.321 |
-2,63%
|
15,80
|
15,40
|
15,905
|
15,58
|
| 17/04/2025 |
820.913 |
1,91%
|
15,70
|
15,70
|
16,10
|
16,00
|
| 16/04/2025 |
1.049.859 |
0,00%
|
15,73
|
15,615
|
15,96
|
15,70
|
| 15/04/2025 |
794.732 |
-0,82%
|
15,84
|
15,63
|
15,87
|
15,70
|
| 14/04/2025 |
965.963 |
2,79%
|
15,55
|
15,40
|
15,91
|
15,83
|
| 11/04/2025 |
760.627 |
1,58%
|
15,12
|
14,93
|
15,52
|
15,40
|
| 10/04/2025 |
965.488 |
-2,51%
|
15,43
|
14,70
|
15,605
|
15,16
|
| 09/04/2025 |
1.899.401 |
2,91%
|
14,88
|
14,53
|
15,66
|
15,55
|
| 08/04/2025 |
1.288.880 |
-1,24%
|
15,62
|
14,96
|
15,87
|
15,11
|
| 07/04/2025 |
2.094.612 |
-5,03%
|
15,73
|
15,18
|
16,21
|
15,30
|
| 04/04/2025 |
1.209.106 |
-3,30%
|
16,49
|
16,03
|
16,63
|
16,11
|
| 03/04/2025 |
831.449 |
-1,13%
|
16,79
|
16,64
|
16,98
|
16,66
|
| 02/04/2025 |
896.618 |
-0,47%
|
16,88
|
16,76
|
16,95
|
16,85
|
| 01/04/2025 |
1.131.440 |
0,18%
|
17,00
|
16,765
|
17,055
|
16,93
|
| 31/03/2025 |
913.261 |
0,84%
|
16,82
|
16,78
|
16,99
|
16,90
|
| 28/03/2025 |
607.741 |
0,00%
|
16,83
|
16,58
|
16,83
|
16,76
|
| 27/03/2025 |
583.289 |
0,30%
|
16,79
|
16,625
|
16,88
|
16,76
|
| 26/03/2025 |
627.465 |
0,84%
|
16,59
|
16,59
|
16,77
|
16,71
|
| 25/03/2025 |
737.509 |
-1,84%
|
16,88
|
16,41
|
16,88
|
16,57
|
| 24/03/2025 |
798.845 |
1,63%
|
16,63
|
16,61
|
16,885
|
16,88
|
| 21/03/2025 |
1.598.005 |
-0,78%
|
16,68
|
16,53
|
16,73
|
16,61
|
| 20/03/2025 |
625.396 |
-0,30%
|
16,83
|
16,60
|
16,87
|
16,74
|
| 19/03/2025 |
757.126 |
0,12%
|
16,70
|
16,56
|
16,855
|
16,79
|
| 18/03/2025 |
1.150.513 |
0,12%
|
16,73
|
16,65
|
16,94
|
16,77
|
| 17/03/2025 |
528.506 |
0,66%
|
16,59
|
16,59
|
16,83
|
16,75
|
