Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.68
-0.28 (-1.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.8417.9017.6817.6817.68-1.56%3,144,638
Oct 7, 202517.7518.0017.6217.9617.961.24%2,699,779
Oct 6, 202517.8517.9517.7317.7417.74-0.78%2,398,838
Oct 3, 202518.0918.2817.8717.8817.88-1.11%2,286,152
Oct 2, 202518.3418.3417.9318.0818.08-1.58%2,438,082
Oct 1, 202518.1918.4018.0718.3718.371.89%3,142,830
Sep 30, 202517.7718.0517.7318.0318.031.58%2,531,575
Sep 29, 202517.8717.9017.7217.7517.75-0.62%2,506,336
Sep 26, 202517.7417.8917.6717.8617.861.02%2,752,366
Sep 25, 202517.7217.7917.5317.6817.68-0.17%3,386,192
Sep 24, 202517.8317.8817.6617.7117.71-0.78%6,370,199
Sep 23, 202517.9218.0617.8217.8517.850.06%7,067,626
Sep 22, 202518.0618.1117.8417.8417.84-1.38%4,999,379
Sep 19, 202518.0718.2417.9518.0918.090.06%5,938,610
Sep 18, 202517.8818.3017.8818.0818.080.67%4,256,676
Sep 17, 202517.8918.1817.7917.9617.960.96%3,551,573
Sep 16, 202518.0718.1917.7517.7917.79-1.55%4,451,308
Sep 15, 202518.1718.3118.0218.0718.07-1.47%4,019,385
Sep 12, 202518.2918.4318.2018.3418.340.16%3,511,718
Sep 11, 202518.3718.4218.2118.3118.31-0.11%3,432,697
Sep 10, 202518.6818.7318.3318.3318.33-1.87%7,074,010
Sep 9, 202518.2018.7018.1118.6818.682.64%5,503,104
Sep 8, 202517.9718.3217.9418.2018.200.78%6,249,154
Sep 5, 202517.8418.0617.7318.0618.063.26%9,223,422
Sep 4, 202517.5217.6717.3317.4917.490.29%3,416,979
Sep 3, 202517.2417.4717.2017.4417.440.93%4,764,632
Sep 2, 202517.3317.4017.1417.2817.28-0.58%3,003,574
Aug 29, 202517.3917.4217.2617.3817.380.12%2,910,721
Aug 28, 202517.1517.3817.1017.3617.360.58%2,126,752
Aug 27, 202517.1017.3317.0317.2617.261.41%2,210,682
Aug 26, 202517.0917.1616.9917.0217.02-0.58%2,846,328
Aug 25, 202516.9917.1916.9717.1217.120.88%2,650,487
Aug 22, 202516.9717.2116.8916.9716.970.30%3,788,417
Aug 21, 202516.5016.9616.5016.9216.921.99%2,726,777
Aug 20, 202516.5516.8116.5416.5916.590.73%3,544,357
Aug 19, 202516.4716.5816.2816.4716.470.37%2,961,634
Aug 18, 202516.5116.5516.3316.4116.41-0.36%2,467,389
Aug 15, 202516.2916.5016.2316.4716.470.98%2,121,850
Aug 14, 202516.3816.4116.2516.3116.31-2.16%2,977,906
Aug 13, 202516.5716.7416.3816.6716.430.73%4,864,979
Aug 12, 202516.8216.8216.5116.5516.31-1.08%3,692,655
Aug 11, 202516.6916.8916.6616.7316.490.36%3,129,378
Aug 8, 202516.8716.9116.6716.6716.43-1.19%4,794,350
Aug 7, 202516.9116.9916.7416.8716.63-3,931,838
Aug 6, 202517.0017.0716.7916.8716.63-0.47%3,852,582
Aug 5, 202516.9716.9716.7816.9516.70-0.12%3,968,944
Aug 4, 202516.5316.9716.5316.9716.722.60%4,428,129
Aug 1, 202515.3016.8815.3016.5416.307.68%7,928,103
Jul 31, 202515.4315.5915.2915.3615.14-1.29%3,426,487
Jul 30, 202515.8415.9715.4815.5615.33-1.77%2,263,262