Healthcare Realty Trust Incorporated (BVMF:H2TA34)
Brazil · Delayed Price · Currency is BRL 23.86
-0.17 (-0.71%)
At close: Nov 6, 2025
Healthcare Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.17 | 24.17 | 23.86 | 23.86 | 23.64 | -0.71% | 4 |
| Oct 28, 2025 | 24.18 | 24.18 | 24.03 | 24.03 | 23.81 | -4.64% | 7 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.96% | 2 |
| Oct 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.73 | -1.07% | 5 |
| Oct 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.00 | 0.84% | 4 |
| Oct 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 5.13% | 2 |
| Oct 9, 2025 | 23.82 | 23.96 | 23.80 | 23.80 | 23.58 | -0.08% | 11 |
| Oct 8, 2025 | 23.86 | 23.86 | 23.82 | 23.82 | 23.60 | -0.50% | 9 |
| Oct 6, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.72 | -0.99% | 1 |
| Oct 3, 2025 | 24.28 | 24.28 | 24.18 | 24.18 | 23.96 | - | 6 |
| Oct 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.96 | 0.92% | 3 |
| Oct 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.74 | 0.34% | 9 |
| Sep 30, 2025 | 23.86 | 23.88 | 23.86 | 23.88 | 23.66 | -0.91% | 10 |
| Sep 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.88 | 0.25% | 5 |
| Sep 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.82 | -2.83% | 4 |
| Sep 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.51 | -1.12% | 4 |
| Sep 10, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.79 | 1.79% | 1 |
| Sep 8, 2025 | 24.68 | 24.72 | 24.58 | 24.58 | 24.36 | 3.10% | 9 |
| Sep 4, 2025 | 23.96 | 23.96 | 23.84 | 23.84 | 23.62 | 0.93% | 6 |
| Sep 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.40 | 1.94% | 2 |
| Aug 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.96 | 0.48% | 1 |
| Aug 25, 2025 | 22.77 | 23.06 | 22.77 | 23.06 | 22.85 | 0.26% | 4 |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.57 | 1.14% | 30 |
| Aug 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.32 | 0.53% | 5 |
| Jul 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.20 | -2.50% | 2 |
| Jul 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | 0.69% | 15 |
| Jul 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.61 | 5.69% | 2 |
| Jul 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | -0.09% | 20 |
| Jul 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.41 | 0.93% | 10 |
| Jul 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.22 | 0.46% | 1 |
| Jun 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.12 | - | 2 |
| Jun 24, 2025 | 21.26 | 21.52 | 21.26 | 21.52 | 21.12 | 0.65% | 13 |
| Jun 23, 2025 | 20.73 | 21.38 | 20.73 | 21.38 | 20.98 | 5.63% | 8 |
| Jun 9, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 19.86 | 1.61% | 13 |
| Jun 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.55 | -2.54% | 20 |
| Jun 2, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.06 | 0.05% | 8 |
| May 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.05 | -2.25% | 75 |
| May 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.51 | - | 1 |
| May 15, 2025 | 20.88 | 20.90 | 20.88 | 20.90 | 20.51 | 1.95% | 13 |
| May 14, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.12 | -5.75% | 3 |
| May 13, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.34 | -1.36% | 1 |
| May 8, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.35 | - | 2 |
| May 7, 2025 | 21.82 | 22.07 | 21.82 | 22.05 | 21.35 | 1.52% | 56 |
| May 6, 2025 | 21.72 | 21.77 | 21.72 | 21.72 | 21.03 | 1.12% | 3 |