Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
15.32
+0.11 (0.72%)
May 8, 2025, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202515.3015.3815.1115.3215.320.72%2,441,591
May 7, 202515.2415.3315.1215.2115.210.13%2,990,214
May 6, 202515.0515.3215.0015.1915.190.86%3,201,642
May 5, 202515.1415.1714.9215.0615.06-0.99%3,516,967
May 2, 202515.9916.0014.9915.2115.21-4.28%6,866,961
May 1, 202515.5116.0115.4115.8915.892.32%3,981,470
Apr 30, 202515.3215.5615.2315.5315.530.98%4,538,985
Apr 29, 202515.6315.6415.3115.3815.38-1.60%3,681,557
Apr 28, 202515.6415.7715.5115.6315.63-2,462,205
Apr 25, 202515.7315.8115.5415.6315.63-0.64%2,363,240
Apr 24, 202515.7615.8315.6715.7315.730.06%1,122,584
Apr 23, 202515.9416.0315.6215.7215.72-0.38%1,905,300
Apr 22, 202515.7715.9115.6515.7815.781.28%1,525,477
Apr 21, 202515.8015.9115.4015.5815.58-2.62%1,513,024
Apr 17, 202515.7016.1115.7016.0016.001.91%3,129,278
Apr 16, 202515.7315.9715.6115.7015.70-3,712,217
Apr 15, 202515.8415.8915.6315.7015.70-0.82%2,665,069
Apr 14, 202515.5515.9215.3615.8315.832.79%2,863,196
Apr 11, 202515.1215.5214.9015.4015.401.58%3,296,314
Apr 10, 202515.4315.6414.6915.1615.16-2.51%3,030,657
Apr 9, 202514.9015.6714.5315.5515.552.91%4,982,383
Apr 8, 202515.6215.8714.9515.1115.11-1.24%5,310,460
Apr 7, 202515.8116.2115.1815.3015.30-5.03%5,737,512
Apr 4, 202516.5616.6316.0216.1116.11-3.30%4,670,119
Apr 3, 202516.7916.9916.6416.6616.66-1.13%2,784,882
Apr 2, 202516.8816.9516.7516.8516.85-0.47%2,186,561
Apr 1, 202517.0017.1016.7716.9316.930.18%2,986,265
Mar 31, 202516.8217.0016.7716.9016.900.84%2,194,109
Mar 28, 202516.8316.8316.5816.7616.76-2,339,542
Mar 27, 202516.7916.8916.6216.7616.760.30%1,809,773
Mar 26, 202516.5916.7816.5016.7116.710.84%1,711,945
Mar 25, 202516.8816.8816.4116.5716.57-1.84%2,025,802
Mar 24, 202516.6316.8916.6116.8816.881.63%1,611,076
Mar 21, 202516.6816.7316.5316.6116.61-0.78%2,894,477
Mar 20, 202516.8316.8816.6016.7416.74-0.30%1,675,228
Mar 19, 202516.7016.8616.5616.7916.790.12%2,301,263
Mar 18, 202516.7316.9416.6516.7716.770.12%3,124,806
Mar 17, 202516.5916.8416.5516.7516.750.66%1,876,258
Mar 14, 202516.4116.6616.3016.6416.642.02%2,574,530
Mar 13, 202516.3716.7216.2516.3116.31-0.06%2,994,248
Mar 12, 202516.3916.5316.1016.3216.32-0.79%3,243,708
Mar 11, 202516.7116.7616.2316.4516.45-1.50%2,819,752
Mar 10, 202516.8617.3116.5616.7016.70-0.54%2,546,945
Mar 7, 202516.5516.9616.4816.7916.791.70%2,667,279
Mar 6, 202516.5916.6716.2816.5116.51-1.26%2,252,155
Mar 5, 202516.5516.8116.5016.7216.720.60%1,745,140
Mar 4, 202516.7916.8416.5716.6216.62-1.07%2,157,757
Mar 3, 202516.8417.2216.7416.8016.80-1.93%3,252,296
Feb 28, 202516.8517.1316.8517.1316.821.90%6,297,770
Feb 27, 202516.7616.9016.6516.8116.510.54%2,580,896