Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.30
-0.50 (-2.81%)
Nov 22, 2024, 4:00 PM EST - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.8517.9317.1517.3017.30-2.81%5,923,243
Nov 21, 202417.5717.8217.4317.8017.801.37%1,982,399
Nov 20, 202417.5417.5917.3417.5617.56-0.57%4,257,129
Nov 19, 202417.3617.6717.1817.6617.661.32%2,494,453
Nov 18, 202417.3617.4717.1717.4317.43-0.34%2,144,504
Nov 15, 202417.3917.5317.0817.4917.490.58%3,110,989
Nov 14, 202417.4317.7217.3217.3917.39-1.08%3,680,083
Nov 13, 202417.8017.8617.5017.5817.580.17%4,281,943
Nov 12, 202417.3418.4917.3017.5517.55-1.74%8,824,980
Nov 11, 202417.9118.2117.7917.8617.550.45%4,730,004
Nov 8, 202417.5117.8217.5117.7817.471.31%2,876,025
Nov 7, 202417.1017.6017.0217.5517.252.57%3,020,466
Nov 6, 202417.4817.6516.9117.1116.81-2.62%3,730,055
Nov 5, 202417.1317.5917.0817.5717.272.03%2,622,730
Nov 4, 202416.9717.3616.9717.2216.921.77%3,047,697
Nov 1, 202417.3117.5216.8916.9216.63-1.51%7,755,018
Oct 31, 202417.6317.7017.1817.1816.88-2.55%4,390,372
Oct 30, 202418.1418.5817.5617.6317.32-2.81%5,088,275
Oct 29, 202417.8018.2417.7018.1417.831.23%4,572,740
Oct 28, 202417.8218.0017.7517.9217.611.24%1,893,634
Oct 25, 202418.3418.3417.6717.7017.39-2.26%2,879,764
Oct 24, 202418.2318.3418.1118.1117.80-0.71%1,875,143
Oct 23, 202418.0018.2917.9718.2417.921.45%1,666,049
Oct 22, 202417.7518.0517.7317.9817.670.90%1,587,555
Oct 21, 202418.1718.2417.8117.8217.51-2.20%1,474,552
Oct 18, 202418.0018.2417.9418.2217.901.28%2,287,832
Oct 17, 202418.1018.2217.8917.9917.68-1.10%2,064,446
Oct 16, 202417.9818.2217.9418.1917.872.02%2,702,604
Oct 15, 202417.5618.0217.5317.8317.522.12%2,671,128
Oct 14, 202417.2517.4817.2017.4617.161.04%2,030,225
Oct 11, 202417.1417.3117.1417.2816.981.23%1,812,491
Oct 10, 202417.1317.1516.9917.0716.77-0.52%1,846,771
Oct 9, 202417.0517.2017.0117.1616.860.18%2,100,704
Oct 8, 202417.4217.4417.0517.1316.83-1.50%3,086,015
Oct 7, 202417.3717.5517.3117.3917.09-0.46%2,105,858
Oct 4, 202417.5417.6517.3917.4717.17-0.96%2,654,962
Oct 3, 202417.6517.7917.5217.6417.33-0.28%1,936,126
Oct 2, 202417.7517.8217.4917.6917.38-1.17%2,671,929
Oct 1, 202418.1718.2117.7917.9017.59-1.38%1,671,392
Sep 30, 202418.1218.1817.9718.1517.84-0.17%2,710,132
Sep 27, 202418.2318.3518.1718.1817.860.66%2,145,755
Sep 26, 202418.2118.2718.0118.0617.75-0.55%2,853,476
Sep 25, 202418.2918.3518.1218.1617.85-0.44%2,078,971
Sep 24, 202418.0618.2918.0018.2417.920.33%1,836,598
Sep 23, 202418.0218.2718.0018.1817.861.34%2,797,662
Sep 20, 202417.8218.0217.8217.9417.630.17%8,696,326
Sep 19, 202418.1218.1617.6717.9117.60-0.67%5,592,459
Sep 18, 202418.2118.3917.9818.0317.72-0.88%3,278,991
Sep 17, 202418.5918.6417.9418.1917.87-2.41%6,345,796
Sep 16, 202418.8918.9018.6218.6418.32-0.75%2,476,074
Sep 13, 202418.7818.7918.4818.7818.451.02%4,516,517
Sep 12, 202418.2818.6918.2718.5918.271.75%5,799,719
Sep 11, 202418.0818.3117.9418.2717.950.22%3,631,217
Sep 10, 202417.9918.2617.8618.2317.911.33%8,817,416
Sep 9, 202417.9118.0217.6417.9917.680.22%6,369,887
Sep 6, 202418.0018.1317.8717.9517.64-0.33%4,523,835
Sep 5, 202418.1518.4717.9518.0117.700.50%3,047,776
Sep 4, 202417.9418.1917.7917.9217.61-0.11%6,664,977
Sep 3, 202417.7117.9517.6717.9417.630.79%3,023,642
Aug 30, 202417.7417.8517.5717.8017.491.08%2,505,445
Aug 29, 202417.6917.7017.4317.6117.30-0.40%2,040,704
Aug 28, 202417.8417.9317.6617.6817.37-0.73%3,006,627
Aug 27, 202417.6717.9217.6217.8117.500.23%2,266,421
Aug 26, 202417.7017.8517.6117.7717.460.97%2,621,755
Aug 23, 202417.4717.8817.4517.6017.301.03%2,636,301
Aug 22, 202417.3917.5217.3217.4217.12-2,186,793
Aug 21, 202417.6417.6717.2817.4217.12-0.57%3,037,626
Aug 20, 202417.4617.6417.4017.5217.220.34%1,938,985
Aug 19, 202417.3117.5417.3017.4617.161.04%3,303,867
Aug 16, 202417.3617.4117.0417.2816.98-0.92%3,756,408
Aug 15, 202417.8417.9517.3817.4417.14-1.86%2,912,503
Aug 14, 202417.7517.8617.6517.7717.460.45%3,014,770
Aug 13, 202417.6417.7517.5517.6917.381.38%2,157,068
Aug 12, 202417.5017.6517.3117.4517.15-2.30%1,779,437
Aug 9, 202417.8217.8717.5517.8617.240.79%2,745,137
Aug 8, 202417.6417.9117.6417.7217.110.45%2,237,754
Aug 7, 202418.1918.3117.5817.6417.03-2.38%4,905,678
Aug 6, 202417.4918.3317.3818.0717.453.55%4,667,837
Aug 5, 202417.2717.9417.0817.4516.85-2.35%5,590,183
Aug 2, 202417.5718.0517.3817.8717.252.11%16,433,435
Aug 1, 202417.8517.9417.3917.5016.90-1.07%3,929,529
Jul 31, 202417.7417.9517.6117.6917.08-0.23%3,627,324
Jul 30, 202417.5017.9217.2717.7317.12-1.01%2,764,162
Jul 29, 202417.9618.0117.7817.9117.29-0.28%2,259,423
Jul 26, 202417.7017.9917.5417.9617.342.57%2,994,308
Jul 25, 202417.7117.8417.4617.5116.91-0.62%3,432,358
Jul 24, 202417.7417.9417.6017.6217.01-1.07%2,232,983
Jul 23, 202417.5917.8917.5517.8117.201.02%2,204,555
Jul 22, 202417.4817.6517.4117.6317.020.97%1,662,977
Jul 19, 202417.5417.5917.3817.4616.86-0.34%1,381,760
Jul 18, 202417.7918.0017.4717.5216.92-1.79%3,039,424
Jul 17, 202418.0518.1517.8017.8417.22-1.11%3,497,847
Jul 16, 202418.0018.0717.8618.0417.420.67%3,113,387
Jul 15, 202417.7917.9417.7317.9217.301.24%3,481,462
Jul 12, 202417.6317.8417.5217.7017.091.26%2,786,945
Jul 11, 202417.3217.5417.2117.4816.883.01%2,369,312
Jul 10, 202417.0617.0616.8916.9716.380.12%2,402,802
Jul 9, 202416.8917.0416.8216.9516.37-0.12%1,651,220
Jul 8, 202417.2417.2616.9116.9716.38-1.05%3,347,231
Jul 5, 202416.7117.2416.7017.1516.562.51%2,778,183