Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
14.50
-0.04 (-0.28%)
At close: May 30, 2025, 4:00 PM
14.75
+0.25 (1.72%)
After-hours: May 30, 2025, 7:49 PM EDT
Healthcare Realty Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 14.46 | 14.55 | 14.37 | 14.50 | 14.50 | -0.28% | 3,406,667 |
May 29, 2025 | 14.46 | 14.59 | 14.39 | 14.54 | 14.54 | 0.76% | 1,772,888 |
May 28, 2025 | 14.52 | 14.57 | 14.30 | 14.43 | 14.43 | -0.89% | 2,060,126 |
May 27, 2025 | 14.49 | 14.59 | 14.27 | 14.56 | 14.56 | 1.46% | 2,658,040 |
May 23, 2025 | 14.30 | 14.42 | 14.25 | 14.35 | 14.35 | 0.14% | 1,926,932 |
May 22, 2025 | 14.35 | 14.44 | 14.25 | 14.33 | 14.33 | -0.21% | 2,545,903 |
May 21, 2025 | 14.90 | 15.01 | 14.36 | 14.36 | 14.36 | -4.07% | 2,199,560 |
May 20, 2025 | 15.14 | 15.16 | 14.95 | 14.97 | 14.97 | -1.06% | 2,564,873 |
May 19, 2025 | 14.86 | 15.14 | 14.84 | 15.13 | 15.13 | 0.80% | 2,470,480 |
May 16, 2025 | 14.78 | 15.05 | 14.75 | 15.01 | 15.01 | 1.49% | 2,720,461 |
May 15, 2025 | 14.56 | 14.84 | 14.56 | 14.79 | 14.79 | 1.65% | 2,712,291 |
May 14, 2025 | 14.65 | 14.67 | 14.45 | 14.55 | 14.55 | -1.09% | 2,809,937 |
May 13, 2025 | 15.00 | 15.00 | 14.66 | 14.71 | 14.71 | -1.54% | 3,746,404 |
May 12, 2025 | 15.01 | 15.19 | 14.85 | 14.94 | 14.94 | -2.67% | 4,148,015 |
May 9, 2025 | 15.37 | 15.50 | 15.27 | 15.35 | 15.04 | 0.20% | 2,384,761 |
May 8, 2025 | 15.30 | 15.38 | 15.11 | 15.32 | 15.01 | 0.72% | 2,441,732 |
May 7, 2025 | 15.24 | 15.33 | 15.12 | 15.21 | 14.90 | 0.13% | 2,990,214 |
May 6, 2025 | 15.05 | 15.32 | 15.00 | 15.19 | 14.88 | 0.86% | 3,201,642 |
May 5, 2025 | 15.14 | 15.17 | 14.92 | 15.06 | 14.75 | -0.99% | 3,516,967 |
May 2, 2025 | 15.99 | 16.00 | 14.99 | 15.21 | 14.90 | -4.28% | 6,866,961 |
May 1, 2025 | 15.51 | 16.01 | 15.41 | 15.89 | 15.57 | 2.32% | 3,981,470 |
Apr 30, 2025 | 15.32 | 15.56 | 15.23 | 15.53 | 15.21 | 0.98% | 4,538,985 |
Apr 29, 2025 | 15.63 | 15.64 | 15.31 | 15.38 | 15.07 | -1.60% | 3,681,557 |
Apr 28, 2025 | 15.64 | 15.77 | 15.51 | 15.63 | 15.31 | - | 2,462,205 |
Apr 25, 2025 | 15.73 | 15.81 | 15.54 | 15.63 | 15.31 | -0.64% | 2,363,240 |
Apr 24, 2025 | 15.76 | 15.83 | 15.67 | 15.73 | 15.41 | 0.06% | 1,122,584 |
Apr 23, 2025 | 15.94 | 16.03 | 15.62 | 15.72 | 15.40 | -0.38% | 1,905,300 |
Apr 22, 2025 | 15.77 | 15.91 | 15.65 | 15.78 | 15.46 | 1.28% | 1,525,477 |
Apr 21, 2025 | 15.80 | 15.91 | 15.40 | 15.58 | 15.26 | -2.62% | 1,513,024 |
Apr 17, 2025 | 15.70 | 16.11 | 15.70 | 16.00 | 15.68 | 1.91% | 3,129,278 |
Apr 16, 2025 | 15.73 | 15.97 | 15.61 | 15.70 | 15.38 | - | 3,712,217 |
Apr 15, 2025 | 15.84 | 15.89 | 15.63 | 15.70 | 15.38 | -0.82% | 2,665,069 |
Apr 14, 2025 | 15.55 | 15.92 | 15.36 | 15.83 | 15.51 | 2.79% | 2,863,196 |
Apr 11, 2025 | 15.12 | 15.52 | 14.90 | 15.40 | 15.09 | 1.58% | 3,296,314 |
Apr 10, 2025 | 15.43 | 15.64 | 14.69 | 15.16 | 14.85 | -2.51% | 3,030,657 |
Apr 9, 2025 | 14.90 | 15.67 | 14.53 | 15.55 | 15.23 | 2.91% | 4,982,383 |
Apr 8, 2025 | 15.62 | 15.87 | 14.95 | 15.11 | 14.80 | -1.24% | 5,310,460 |
Apr 7, 2025 | 15.81 | 16.21 | 15.18 | 15.30 | 14.99 | -5.03% | 5,737,512 |
Apr 4, 2025 | 16.56 | 16.63 | 16.02 | 16.11 | 15.78 | -3.30% | 4,670,119 |
Apr 3, 2025 | 16.79 | 16.99 | 16.64 | 16.66 | 16.32 | -1.13% | 2,784,882 |
Apr 2, 2025 | 16.88 | 16.95 | 16.75 | 16.85 | 16.51 | -0.47% | 2,186,561 |
Apr 1, 2025 | 17.00 | 17.10 | 16.77 | 16.93 | 16.59 | 0.18% | 2,986,265 |
Mar 31, 2025 | 16.82 | 17.00 | 16.77 | 16.90 | 16.56 | 0.84% | 2,194,109 |
Mar 28, 2025 | 16.83 | 16.83 | 16.58 | 16.76 | 16.42 | - | 2,339,542 |
Mar 27, 2025 | 16.79 | 16.89 | 16.62 | 16.76 | 16.42 | 0.30% | 1,809,773 |
Mar 26, 2025 | 16.59 | 16.78 | 16.50 | 16.71 | 16.37 | 0.84% | 1,711,945 |
Mar 25, 2025 | 16.88 | 16.88 | 16.41 | 16.57 | 16.23 | -1.84% | 2,025,802 |
Mar 24, 2025 | 16.63 | 16.89 | 16.61 | 16.88 | 16.54 | 1.63% | 1,611,076 |
Mar 21, 2025 | 16.68 | 16.73 | 16.53 | 16.61 | 16.27 | -0.78% | 2,894,477 |
Mar 20, 2025 | 16.83 | 16.88 | 16.60 | 16.74 | 16.40 | -0.30% | 1,675,228 |