Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
16.48
-0.10 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.8616.9116.5016.5816.58-1.13%3,179,164
Feb 19, 202516.8316.9816.5516.7716.77-1.29%3,389,707
Feb 18, 202516.4917.0116.4316.9916.993.03%4,786,806
Feb 14, 202516.6516.7416.4916.4916.49-0.42%1,869,299
Feb 13, 202516.2616.5916.2116.5616.562.16%1,869,108
Feb 12, 202515.9316.3015.9016.2116.210.25%2,876,732
Feb 11, 202516.1916.2716.1016.1716.17-0.61%1,705,834
Feb 10, 202516.5016.5016.2616.2716.27-1.69%824,206
Feb 7, 202516.5916.5916.2216.5516.55-1,471,402
Feb 6, 202516.7116.7116.4516.5516.55-0.24%1,278,873
Feb 5, 202516.6016.6816.2716.5916.591.10%1,915,762
Feb 4, 202516.4616.5416.3616.4116.41-0.85%1,766,378
Feb 3, 202516.5516.7416.2616.5516.55-1.19%2,408,317
Jan 31, 202516.7516.8916.6716.7516.75-0.42%2,435,102
Jan 30, 202516.9016.9616.6316.8216.820.84%2,184,919
Jan 29, 202517.0617.1316.4816.6816.68-2.00%1,556,430
Jan 28, 202517.0917.3717.0217.0217.02-0.58%4,374,883
Jan 27, 202516.8517.2216.7817.1217.121.97%2,398,025
Jan 24, 202516.7316.9616.6416.7916.790.42%2,570,616
Jan 23, 202516.4416.7616.4016.7216.721.52%2,606,562
Jan 22, 202516.8216.8216.4616.4716.47-2.60%1,882,958
Jan 21, 202516.5216.9416.5216.9116.912.61%1,730,623
Jan 17, 202516.5316.6516.4316.4816.48-1,394,172
Jan 16, 202516.2716.4916.1416.4816.481.67%1,567,467
Jan 15, 202516.7916.7916.1816.2116.21-0.61%1,564,100
Jan 14, 202516.1016.3616.0816.3116.311.18%1,132,278
Jan 13, 202516.0016.1515.7416.1216.120.81%2,624,713
Jan 10, 202516.1616.3415.7415.9915.99-2.62%3,279,682
Jan 8, 202516.4716.5116.2516.4216.42-0.55%2,257,397
Jan 7, 202516.6416.9016.4616.5116.51-0.36%2,956,863
Jan 6, 202516.5716.6316.4316.5716.57-5,401,185
Jan 3, 202516.4716.6116.4616.5716.570.61%4,141,573
Jan 2, 202516.6516.7916.4416.4716.47-2.83%2,668,832
Dec 31, 202416.7617.0216.6816.9516.951.92%2,551,510
Dec 30, 202416.7816.8216.5516.6316.63-1.36%2,270,390
Dec 27, 202416.9717.1216.8316.8616.86-0.94%1,196,421
Dec 26, 202416.9617.1016.9317.0217.02-819,666
Dec 24, 202416.9017.0416.8517.0217.020.77%976,337
Dec 23, 202416.8816.9816.6916.8916.890.06%2,338,798
Dec 20, 202416.7616.9716.7016.8816.881.08%11,849,083
Dec 19, 202416.8617.2016.7016.7016.70-1.18%3,973,996
Dec 18, 202417.4317.5316.8916.9016.90-3.48%3,758,871
Dec 17, 202417.2517.7417.2217.5117.511.04%2,318,092
Dec 16, 202417.1817.5517.1317.3317.330.64%2,440,404
Dec 13, 202417.0517.2416.8917.2217.22-1,795,835
Dec 12, 202417.2417.5417.1817.2217.22-1.03%2,044,701
Dec 11, 202417.5917.6617.3817.4017.40-1.25%2,928,998
Dec 10, 202418.0518.0817.5317.6217.62-2.71%2,588,705
Dec 9, 202417.9318.2017.8818.1118.110.67%1,981,494
Dec 6, 202418.3718.4217.9417.9917.99-1.75%2,008,519
Dec 5, 202418.1518.3818.0518.3118.31-0.22%2,469,521
Dec 4, 202418.1818.3717.9218.3518.351.27%2,567,954
Dec 3, 202418.5318.5918.0818.1218.12-2.27%2,489,041
Dec 2, 202418.2718.6118.1918.5418.541.20%4,112,335
Nov 29, 202418.4918.5818.2918.3218.32-0.87%1,465,739
Nov 27, 202418.6518.8218.4318.4818.48-0.38%2,540,125
Nov 26, 202418.1018.5917.9118.5518.555.52%7,667,156
Nov 25, 202417.3917.5817.2317.5817.581.62%5,362,446
Nov 22, 202417.8517.9317.1517.3017.30-2.81%8,758,687
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