Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.41
-0.20 (-1.14%)
Apr 13, 2026, 1:15 PM EDT - Market open

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202617.5517.6017.4917.42--1.08%526,871
Apr 10, 202617.5917.7417.5317.6117.610.17%2,123,328
Apr 9, 202617.5617.9117.5317.5817.58-0.17%2,503,826
Apr 8, 202617.8617.9017.6117.6117.61-0.40%3,508,027
Apr 7, 202617.2817.7317.2817.6817.682.26%2,581,452
Apr 6, 202617.3317.4617.2017.2917.29-0.63%1,474,525
Apr 2, 202617.1017.4317.0017.4017.401.40%2,335,394
Apr 1, 202616.9817.2516.9317.1617.161.00%3,215,357
Mar 31, 202617.0117.1516.8516.9916.991.07%3,144,336
Mar 30, 202616.9917.1216.7516.8116.81-0.24%3,296,346
Mar 27, 202617.1817.2816.8316.8516.85-2.03%3,124,176
Mar 26, 202617.1417.4017.1417.2017.20-0.17%2,315,633
Mar 25, 202617.5017.5517.1017.2317.23-0.98%4,414,733
Mar 24, 202617.4517.6417.3617.4017.40-0.97%4,055,653
Mar 23, 202617.4817.8517.3417.5717.572.03%4,694,571
Mar 20, 202618.0218.0217.1617.2217.22-4.07%5,533,709
Mar 19, 202617.8918.0917.8317.9517.950.11%3,673,539
Mar 18, 202617.9418.1217.9117.9317.93-0.55%2,514,056
Mar 17, 202618.2318.3518.0018.0318.03-0.66%2,660,141
Mar 16, 202618.1618.3618.1118.1518.150.95%2,914,888
Mar 13, 202618.4418.5417.9417.9817.98-1.37%2,117,953
Mar 12, 202618.2318.5318.1818.2318.23-0.38%3,266,124
Mar 11, 202618.3418.4818.2018.3018.30-0.87%3,538,435
Mar 10, 202618.6318.6618.2118.4618.460.16%2,645,692
Mar 9, 202618.3118.5818.0518.4318.430.22%3,469,223
Mar 6, 202618.3418.3918.0418.3918.39-2,198,144
Mar 5, 202618.5818.6518.1618.3918.39-2.18%2,814,989
Mar 4, 202618.7418.8318.4518.8018.801.13%3,509,006
Mar 3, 202618.2018.6718.0618.5918.590.87%2,888,365
Mar 2, 202618.3718.4818.2218.4318.43-0.11%4,769,584
Feb 27, 202618.4818.6918.2018.4518.45-0.59%4,125,287
Feb 26, 202618.6018.7518.5418.5618.56-0.05%1,932,256
Feb 25, 202618.4718.6218.3018.5718.570.54%2,620,572
Feb 24, 202618.2518.5518.1618.4718.47-0.22%4,520,757
Feb 23, 202618.1018.5618.0718.5118.271.98%4,868,203
Feb 20, 202618.1418.1817.8518.1517.910.33%2,520,381
Feb 19, 202618.0518.2117.9518.0917.860.33%2,618,639
Feb 18, 202618.4818.5517.9918.0317.80-2.70%3,676,355
Feb 17, 202618.2218.6418.0118.5318.293.17%6,603,425
Feb 13, 202617.7518.5017.6817.9617.732.69%8,537,595
Feb 12, 202617.4117.7417.3717.4917.260.58%7,634,951
Feb 11, 202617.3317.4917.2217.3917.160.17%5,269,649
Feb 10, 202617.1717.4117.1317.3617.131.34%3,178,385
Feb 9, 202616.8817.1816.6817.1316.911.24%5,325,431
Feb 6, 202616.8317.0216.7216.9216.701.20%8,235,601
Feb 5, 202616.5716.8016.5216.7216.500.97%3,960,889
Feb 4, 202616.6816.8416.5616.5616.350.24%4,348,356
Feb 3, 202616.4516.6316.3216.5216.31-3,641,702
Feb 2, 202616.8216.8516.5016.5216.31-1.61%3,065,656
Jan 30, 202616.6816.7916.5016.7916.570.48%3,029,561