Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.99
+0.06 (0.33%)
Oct 29, 2025, 11:38 AM EDT - Market open

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.6418.6417.9117.9317.93-3.96%3,248,773
Oct 27, 202518.6618.7918.6218.6718.670.05%3,759,348
Oct 24, 202518.7818.8518.6618.6618.66-0.11%3,114,294
Oct 23, 202518.6018.7318.5418.6818.680.65%2,775,006
Oct 22, 202518.5818.7518.4318.5618.560.32%3,969,746
Oct 21, 202518.8818.9718.4518.5018.50-2.01%5,141,627
Oct 20, 202518.8018.9018.6518.8818.881.51%3,578,784
Oct 17, 202518.3418.6118.3118.6018.601.42%3,446,848
Oct 16, 202518.4918.5918.2218.3418.34-0.49%3,030,495
Oct 15, 202518.5018.5518.2418.4318.43-0.05%4,254,610
Oct 14, 202517.9018.4517.8618.4418.443.07%3,889,780
Oct 13, 202517.8817.9917.7017.8917.89-0.06%5,494,679
Oct 10, 202517.7617.9217.6117.9017.901.19%4,661,918
Oct 9, 202517.7217.8917.6217.6917.690.06%2,435,333
Oct 8, 202517.8417.9017.6817.6817.68-1.56%3,355,703
Oct 7, 202517.7518.0017.6217.9617.961.24%2,699,779
Oct 6, 202517.8517.9517.7317.7417.74-0.78%2,398,838
Oct 3, 202518.0918.2817.8717.8817.88-1.11%2,286,152
Oct 2, 202518.3418.3417.9318.0818.08-1.58%2,438,082
Oct 1, 202518.1918.4018.0718.3718.371.89%3,142,830
Sep 30, 202517.7718.0517.7318.0318.031.58%2,531,575
Sep 29, 202517.8717.9017.7217.7517.75-0.62%2,506,336
Sep 26, 202517.7417.8917.6717.8617.861.02%2,752,366
Sep 25, 202517.7217.7917.5317.6817.68-0.17%3,386,192
Sep 24, 202517.8317.8817.6617.7117.71-0.78%6,370,199
Sep 23, 202517.9218.0617.8217.8517.850.06%7,067,626
Sep 22, 202518.0618.1117.8417.8417.84-1.38%4,999,379
Sep 19, 202518.0718.2417.9518.0918.090.06%5,938,610
Sep 18, 202517.8818.3017.8818.0818.080.67%4,256,676
Sep 17, 202517.8918.1817.7917.9617.960.96%3,551,573
Sep 16, 202518.0718.1917.7517.7917.79-1.55%4,451,308
Sep 15, 202518.1718.3118.0218.0718.07-1.47%4,019,385
Sep 12, 202518.2918.4318.2018.3418.340.16%3,511,718
Sep 11, 202518.3718.4218.2118.3118.31-0.11%3,432,697
Sep 10, 202518.6818.7318.3318.3318.33-1.87%7,074,010
Sep 9, 202518.2018.7018.1118.6818.682.64%5,503,104
Sep 8, 202517.9718.3217.9418.2018.200.78%6,249,154
Sep 5, 202517.8418.0617.7318.0618.063.26%9,223,422
Sep 4, 202517.5217.6717.3317.4917.490.29%3,416,979
Sep 3, 202517.2417.4717.2017.4417.440.93%4,764,632
Sep 2, 202517.3317.4017.1417.2817.28-0.58%3,003,574
Aug 29, 202517.3917.4217.2617.3817.380.12%2,910,721
Aug 28, 202517.1517.3817.1017.3617.360.58%2,126,752
Aug 27, 202517.1017.3317.0317.2617.261.41%2,210,682
Aug 26, 202517.0917.1616.9917.0217.02-0.58%2,846,328
Aug 25, 202516.9917.1916.9717.1217.120.88%2,650,487
Aug 22, 202516.9717.2116.8916.9716.970.30%3,788,417
Aug 21, 202516.5016.9616.5016.9216.921.99%2,726,777
Aug 20, 202516.5516.8116.5416.5916.590.73%3,544,357
Aug 19, 202516.4716.5816.2816.4716.470.37%2,961,634