Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
16.12
-0.12 (-0.74%)
At close: Jul 25, 2025, 4:00 PM
16.12
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.2616.2615.9216.1216.12-0.74%3,337,373
Jul 24, 202516.5016.5316.2416.2416.24-1.81%2,396,609
Jul 23, 202516.5716.6916.4816.5416.54-0.36%2,982,294
Jul 22, 202516.2316.6416.2316.6016.602.41%4,684,652
Jul 21, 202516.2616.3916.1316.2116.210.19%3,104,069
Jul 18, 202516.3316.4816.1616.1816.18-0.12%4,103,587
Jul 17, 202515.9616.2715.9516.2016.201.31%3,852,777
Jul 16, 202515.8816.0115.8015.9915.990.82%7,673,260
Jul 15, 202516.0516.0815.8015.8615.86-0.94%4,308,225
Jul 14, 202516.1216.1815.9316.0116.01-0.56%5,042,630
Jul 11, 202516.0316.1515.8216.1016.10-0.56%7,007,353
Jul 10, 202516.0916.3116.0416.1916.190.31%3,974,788
Jul 9, 202515.9216.1815.8516.1416.141.51%3,391,182
Jul 8, 202515.7715.9515.7715.9015.900.25%3,201,962
Jul 7, 202515.8915.9715.6915.8615.86-0.38%3,629,148
Jul 3, 202516.0516.1415.8515.9215.92-0.81%2,346,574
Jul 2, 202515.8516.0615.6616.0516.051.52%3,024,066
Jul 1, 202515.8716.0915.7415.8115.81-0.32%4,443,882
Jun 30, 202515.7515.8915.4415.8615.860.63%3,895,910
Jun 27, 202515.5815.8815.4515.7615.761.35%6,949,014
Jun 26, 202515.6815.9015.4315.5515.55-0.38%7,088,107
Jun 25, 202515.4015.6515.2315.6115.610.64%4,415,673
Jun 24, 202515.4315.7015.3815.5115.510.19%3,567,030
Jun 23, 202515.1815.5415.1715.4815.481.98%2,778,628
Jun 20, 202515.1215.2315.0415.1815.180.86%6,452,713
Jun 18, 202514.9815.1914.9215.0515.050.87%2,782,402
Jun 17, 202514.8814.9714.6914.9214.920.27%2,391,756
Jun 16, 202514.9615.0814.8514.8814.88-0.40%2,922,108
Jun 13, 202514.7815.1014.7814.9414.940.20%4,806,868
Jun 12, 202514.7314.9714.6514.9114.911.22%4,666,957
Jun 11, 202514.8314.9214.6214.7314.73-0.14%2,763,509
Jun 10, 202514.5514.9914.4614.7514.751.58%6,354,818
Jun 9, 202514.3214.5714.1914.5214.520.48%5,116,024
Jun 6, 202514.2714.6314.2114.4514.451.90%5,877,483
Jun 5, 202514.2414.2714.0914.1814.18-0.42%1,507,205
Jun 4, 202514.2814.3814.2214.2414.24-0.14%2,673,762
Jun 3, 202514.3314.3614.1214.2614.26-0.70%2,522,359
Jun 2, 202514.3414.4114.2514.3614.36-0.97%2,261,048
May 30, 202514.4614.5514.3714.5014.50-0.28%3,406,667
May 29, 202514.4614.5914.3914.5414.540.76%1,772,888
May 28, 202514.5214.5714.3014.4314.43-0.89%2,060,126
May 27, 202514.4914.5914.2714.5614.561.46%2,658,040
May 23, 202514.3014.4214.2514.3514.350.14%1,926,932
May 22, 202514.3514.4414.2514.3314.33-0.21%2,545,903
May 21, 202514.9015.0114.3614.3614.36-4.07%2,199,560
May 20, 202515.1415.1614.9514.9714.97-1.06%2,564,873
May 19, 202514.8615.1414.8415.1315.130.80%2,470,480
May 16, 202514.7815.0514.7515.0115.011.49%2,720,461
May 15, 202514.5614.8414.5614.7914.791.65%2,712,291
May 14, 202514.6514.6714.4514.5514.55-1.09%2,809,937