Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.36
+0.23 (1.34%)
Feb 10, 2026, 4:00 PM EST - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.1717.4117.1317.3617.361.34%3,178,385
Feb 9, 202616.8817.1816.6817.1317.131.24%5,324,893
Feb 6, 202616.8317.0216.7216.9216.921.20%8,235,591
Feb 5, 202616.5716.8016.5216.7216.720.97%3,959,191
Feb 4, 202616.6816.8416.5616.5616.560.24%4,347,999
Feb 3, 202616.4516.6316.3216.5216.52-3,639,415
Feb 2, 202616.8216.8516.5016.5216.52-1.61%3,065,537
Jan 30, 202616.6816.7916.5016.7916.790.48%3,001,070
Jan 29, 202616.3916.7316.3116.7116.712.26%3,219,500
Jan 28, 202616.7616.8016.3216.3416.34-2.39%3,417,796
Jan 27, 202616.9016.9016.7316.7416.74-0.71%3,068,167
Jan 26, 202617.1317.1516.7616.8616.86-1.35%2,949,756
Jan 23, 202616.9117.1016.8417.0917.090.77%3,309,025
Jan 22, 202617.2317.3716.8616.9616.96-1.57%4,221,564
Jan 21, 202617.3917.4217.0317.2317.23-0.35%3,796,842
Jan 20, 202617.1017.4517.0817.2917.290.17%2,571,747
Jan 16, 202617.1017.3117.0717.2617.260.70%2,507,362
Jan 15, 202617.2717.4217.1417.1417.14-0.75%4,710,114
Jan 14, 202617.1517.3217.0417.2717.270.94%3,671,783
Jan 13, 202617.3217.4317.1017.1117.11-1.04%3,526,898
Jan 12, 202617.1117.4017.1117.2917.290.88%3,241,799
Jan 9, 202617.0817.2817.0417.1417.140.18%3,158,379
Jan 8, 202616.9517.1416.8017.1117.110.35%2,583,797
Jan 7, 202617.3517.4916.9517.0517.05-0.76%2,546,637
Jan 6, 202616.9317.2216.9017.1817.181.30%3,450,067
Jan 5, 202616.8417.1116.7216.9616.960.06%2,713,437
Jan 2, 202616.9017.0416.7616.9516.95-2,366,194
Dec 31, 202517.1117.1116.9516.9516.95-0.82%2,725,039
Dec 30, 202516.9517.1116.9117.0917.090.89%1,960,412
Dec 29, 202516.9717.0016.8716.9416.940.18%1,682,982
Dec 26, 202516.8816.9616.8216.9116.910.12%1,445,583
Dec 24, 202516.7316.9016.6816.8916.890.78%629,831
Dec 23, 202516.7416.8216.6416.7616.76-0.18%2,668,549
Dec 22, 202516.8116.9216.7616.7916.79-0.36%2,465,274
Dec 19, 202517.0917.1216.8116.8516.85-1.29%6,270,465
Dec 18, 202517.0917.2617.0217.0717.07-0.23%3,938,828
Dec 17, 202517.0417.3116.9717.1117.110.53%3,325,245
Dec 16, 202517.2417.3316.9317.0217.02-1.22%2,532,027
Dec 15, 202517.2717.4217.1617.2317.230.29%3,818,919
Dec 12, 202517.3917.5417.1617.1817.18-1.04%4,444,850
Dec 11, 202517.4617.8117.3317.3617.36-0.34%3,364,486
Dec 10, 202517.1717.4917.0217.4217.421.75%4,121,272
Dec 9, 202517.1117.3417.1117.1217.120.29%2,352,741
Dec 8, 202517.3217.3917.0717.0717.07-1.90%2,459,762
Dec 5, 202517.4017.5317.3217.4017.40-0.34%2,380,468
Dec 4, 202517.6917.6917.4217.4617.46-1.58%2,260,135
Dec 3, 202517.9318.0017.7117.7417.74-1.17%2,182,781
Dec 2, 202518.1218.1517.8317.9517.95-0.99%2,244,334
Dec 1, 202518.1118.1417.9018.1318.13-0.55%2,692,325
Nov 28, 202518.2418.3218.1118.2318.23-0.27%1,423,761