Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
16.48
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202418.2918.3518.1218.1617.85-0.44%2,078,971
Sep 24, 202418.0618.2918.0018.2417.920.33%1,836,598
Sep 23, 202418.0218.2718.0018.1817.861.34%2,797,662
Sep 20, 202417.8218.0217.8217.9417.630.17%8,696,326
Sep 19, 202418.1218.1617.6717.9117.60-0.67%5,592,459
Sep 18, 202418.2118.3917.9818.0317.72-0.88%3,278,991
Sep 17, 202418.5918.6417.9418.1917.87-2.41%6,345,796
Sep 16, 202418.8918.9018.6218.6418.32-0.75%2,476,074
Sep 13, 202418.7818.7918.4818.7818.451.02%4,516,517
Sep 12, 202418.2818.6918.2718.5918.271.75%5,799,719
Sep 11, 202418.0818.3117.9418.2717.950.22%3,631,217
Sep 10, 202417.9918.2617.8618.2317.911.33%8,817,416
Sep 9, 202417.9118.0217.6417.9917.680.22%6,369,887
Sep 6, 202418.0018.1317.8717.9517.64-0.33%4,523,835
Sep 5, 202418.1518.4717.9518.0117.700.50%3,047,776
Sep 4, 202417.9418.1917.7917.9217.61-0.11%6,664,977
Sep 3, 202417.7117.9517.6717.9417.630.79%3,023,642
Aug 30, 202417.7417.8517.5717.8017.491.08%2,505,445
Aug 29, 202417.6917.7017.4317.6117.30-0.40%2,040,704
Aug 28, 202417.8417.9317.6617.6817.37-0.73%3,006,627
Aug 27, 202417.6717.9217.6217.8117.500.23%2,266,421
Aug 26, 202417.7017.8517.6117.7717.460.97%2,621,755