Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
16.31
+0.12 (0.74%)
Aug 14, 2025, 4:00 PM - Market closed
Healthcare Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.38 | 16.41 | 16.25 | 16.31 | 16.31 | -2.16% | 2,977,906 |
| Aug 13, 2025 | 16.57 | 16.74 | 16.38 | 16.67 | 16.43 | 0.73% | 4,864,979 |
| Aug 12, 2025 | 16.82 | 16.82 | 16.51 | 16.55 | 16.31 | -1.08% | 3,692,655 |
| Aug 11, 2025 | 16.69 | 16.89 | 16.66 | 16.73 | 16.49 | 0.36% | 3,129,378 |
| Aug 8, 2025 | 16.87 | 16.91 | 16.67 | 16.67 | 16.43 | -1.19% | 4,794,350 |
| Aug 7, 2025 | 16.91 | 16.99 | 16.74 | 16.87 | 16.63 | - | 3,931,838 |
| Aug 6, 2025 | 17.00 | 17.07 | 16.79 | 16.87 | 16.63 | -0.47% | 3,852,582 |
| Aug 5, 2025 | 16.97 | 16.97 | 16.78 | 16.95 | 16.70 | -0.12% | 3,968,944 |
| Aug 4, 2025 | 16.53 | 16.97 | 16.53 | 16.97 | 16.72 | 2.60% | 4,428,129 |
| Aug 1, 2025 | 15.30 | 16.88 | 15.30 | 16.54 | 16.30 | 7.68% | 7,928,103 |
| Jul 31, 2025 | 15.43 | 15.59 | 15.29 | 15.36 | 15.14 | -1.29% | 3,426,487 |
| Jul 30, 2025 | 15.84 | 15.97 | 15.48 | 15.56 | 15.33 | -1.77% | 2,263,262 |
| Jul 29, 2025 | 15.70 | 15.87 | 15.61 | 15.84 | 15.61 | 1.15% | 2,558,252 |
| Jul 28, 2025 | 16.07 | 16.07 | 15.65 | 15.66 | 15.43 | -2.85% | 1,942,607 |
| Jul 25, 2025 | 16.26 | 16.26 | 15.92 | 16.12 | 15.89 | -0.74% | 3,337,414 |
| Jul 24, 2025 | 16.50 | 16.53 | 16.24 | 16.24 | 16.00 | -1.81% | 2,396,609 |
| Jul 23, 2025 | 16.57 | 16.69 | 16.48 | 16.54 | 16.30 | -0.36% | 2,982,294 |
| Jul 22, 2025 | 16.23 | 16.64 | 16.23 | 16.60 | 16.36 | 2.41% | 4,684,652 |
| Jul 21, 2025 | 16.26 | 16.39 | 16.13 | 16.21 | 15.98 | 0.19% | 3,104,069 |
| Jul 18, 2025 | 16.33 | 16.48 | 16.16 | 16.18 | 15.95 | -0.12% | 4,103,587 |
| Jul 17, 2025 | 15.96 | 16.27 | 15.95 | 16.20 | 15.97 | 1.31% | 3,852,777 |
| Jul 16, 2025 | 15.88 | 16.01 | 15.80 | 15.99 | 15.76 | 0.82% | 7,673,260 |
| Jul 15, 2025 | 16.05 | 16.08 | 15.80 | 15.86 | 15.63 | -0.94% | 4,308,225 |
| Jul 14, 2025 | 16.12 | 16.18 | 15.93 | 16.01 | 15.78 | -0.56% | 5,042,630 |
| Jul 11, 2025 | 16.03 | 16.15 | 15.82 | 16.10 | 15.87 | -0.56% | 7,007,353 |
| Jul 10, 2025 | 16.09 | 16.31 | 16.04 | 16.19 | 15.96 | 0.31% | 3,974,788 |
| Jul 9, 2025 | 15.92 | 16.18 | 15.85 | 16.14 | 15.91 | 1.51% | 3,391,182 |
| Jul 8, 2025 | 15.77 | 15.95 | 15.77 | 15.90 | 15.67 | 0.25% | 3,201,962 |
| Jul 7, 2025 | 15.89 | 15.97 | 15.69 | 15.86 | 15.63 | -0.38% | 3,629,148 |
| Jul 3, 2025 | 16.05 | 16.14 | 15.85 | 15.92 | 15.69 | -0.81% | 2,346,574 |
| Jul 2, 2025 | 15.85 | 16.06 | 15.66 | 16.05 | 15.82 | 1.52% | 3,024,066 |
| Jul 1, 2025 | 15.87 | 16.09 | 15.74 | 15.81 | 15.58 | -0.32% | 4,443,882 |
| Jun 30, 2025 | 15.75 | 15.89 | 15.44 | 15.86 | 15.63 | 0.63% | 3,895,910 |
| Jun 27, 2025 | 15.58 | 15.88 | 15.45 | 15.76 | 15.53 | 1.35% | 6,949,014 |
| Jun 26, 2025 | 15.68 | 15.90 | 15.43 | 15.55 | 15.33 | -0.38% | 7,088,107 |
| Jun 25, 2025 | 15.40 | 15.65 | 15.23 | 15.61 | 15.38 | 0.64% | 4,415,673 |
| Jun 24, 2025 | 15.43 | 15.70 | 15.38 | 15.51 | 15.29 | 0.19% | 3,567,030 |
| Jun 23, 2025 | 15.18 | 15.54 | 15.17 | 15.48 | 15.26 | 1.98% | 2,778,628 |
| Jun 20, 2025 | 15.12 | 15.23 | 15.04 | 15.18 | 14.96 | 0.86% | 6,452,713 |
| Jun 18, 2025 | 14.98 | 15.19 | 14.92 | 15.05 | 14.83 | 0.87% | 2,782,402 |
| Jun 17, 2025 | 14.88 | 14.97 | 14.69 | 14.92 | 14.70 | 0.27% | 2,391,756 |
| Jun 16, 2025 | 14.96 | 15.08 | 14.85 | 14.88 | 14.66 | -0.40% | 2,922,108 |
| Jun 13, 2025 | 14.78 | 15.10 | 14.78 | 14.94 | 14.72 | 0.20% | 4,806,868 |
| Jun 12, 2025 | 14.73 | 14.97 | 14.65 | 14.91 | 14.69 | 1.22% | 4,666,957 |
| Jun 11, 2025 | 14.83 | 14.92 | 14.62 | 14.73 | 14.52 | -0.14% | 2,763,509 |
| Jun 10, 2025 | 14.55 | 14.99 | 14.46 | 14.75 | 14.54 | 1.58% | 6,354,818 |
| Jun 9, 2025 | 14.32 | 14.57 | 14.19 | 14.52 | 14.31 | 0.48% | 5,116,024 |
| Jun 6, 2025 | 14.27 | 14.63 | 14.21 | 14.45 | 14.24 | 1.90% | 5,877,483 |
| Jun 5, 2025 | 14.24 | 14.27 | 14.09 | 14.18 | 13.97 | -0.42% | 1,507,205 |
| Jun 4, 2025 | 14.28 | 14.38 | 14.22 | 14.24 | 14.03 | -0.14% | 2,673,762 |