Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
18.14
+0.22 (1.23%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202417.8018.2417.7018.1418.141.23%4,572,740
Oct 28, 202417.8218.0017.7517.9217.921.24%1,893,634
Oct 25, 202418.3418.3417.6717.7017.70-2.26%2,879,764
Oct 24, 202418.2318.3418.1118.1118.11-0.71%1,875,143
Oct 23, 202418.0018.2917.9718.2418.241.45%1,666,049
Oct 22, 202417.7518.0517.7317.9817.980.90%1,587,555
Oct 21, 202418.1718.2417.8117.8217.82-2.20%1,474,552
Oct 18, 202418.0018.2417.9418.2218.221.28%2,287,832
Oct 17, 202418.1018.2217.8917.9917.99-1.10%2,064,446
Oct 16, 202417.9818.2217.9418.1918.192.02%2,702,604
Oct 15, 202417.5618.0217.5317.8317.832.12%2,671,128
Oct 14, 202417.2517.4817.2017.4617.461.04%2,030,225
Oct 11, 202417.1417.3117.1417.2817.281.23%1,812,491
Oct 10, 202417.1317.1516.9917.0717.07-0.52%1,846,771
Oct 9, 202417.0517.2017.0117.1617.160.18%2,100,704
Oct 8, 202417.4217.4417.0517.1317.13-1.50%3,086,015
Oct 7, 202417.3717.5517.3117.3917.39-0.46%2,105,858
Oct 4, 202417.5417.6517.3917.4717.47-0.96%2,654,962
Oct 3, 202417.6517.7917.5217.6417.64-0.28%1,936,126
Oct 2, 202417.7517.8217.4917.6917.69-1.17%2,671,929
Oct 1, 202418.1718.2117.7917.9017.90-1.38%1,671,392
Sep 30, 202418.1218.1817.9718.1518.15-0.17%2,710,132
Sep 27, 202418.2318.3518.1718.1818.180.66%2,145,755
Sep 26, 202418.2118.2718.0118.0618.06-0.55%2,853,476
Sep 25, 202418.2918.3518.1218.1618.16-0.44%2,078,971
Sep 24, 202418.0618.2918.0018.2418.240.33%1,836,598
Sep 23, 202418.0218.2718.0018.1818.181.34%2,797,662
Sep 20, 202417.8218.0217.8217.9417.940.17%8,696,326
Sep 19, 202418.1218.1617.6717.9117.91-0.67%5,592,459
Sep 18, 202418.2118.3917.9818.0318.03-0.88%3,278,991
Sep 17, 202418.5918.6417.9418.1918.19-2.41%6,345,796
Sep 16, 202418.8918.9018.6218.6418.64-0.75%2,476,074
Sep 13, 202418.7818.7918.4818.7818.781.02%4,516,517
Sep 12, 202418.2818.6918.2718.5918.591.75%5,799,719
Sep 11, 202418.0818.3117.9418.2718.270.22%3,631,217
Sep 10, 202417.9918.2617.8618.2318.231.33%8,817,416
Sep 9, 202417.9118.0217.6417.9917.990.22%6,369,887
Sep 6, 202418.0018.1317.8717.9517.95-0.33%4,523,835
Sep 5, 202418.1518.4717.9518.0118.010.50%3,047,776
Sep 4, 202417.9418.1917.7917.9217.92-0.11%6,664,977
Sep 3, 202417.7117.9517.6717.9417.940.79%3,023,642
Aug 30, 202417.7417.8517.5717.8017.801.08%2,505,445
Aug 29, 202417.6917.7017.4317.6117.61-0.40%2,040,704
Aug 28, 202417.8417.9317.6617.6817.68-0.73%3,006,627
Aug 27, 202417.6717.9217.6217.8117.810.23%2,266,421
Aug 26, 202417.7017.8517.6117.7717.770.97%2,621,755
Aug 23, 202417.4717.8817.4517.6017.601.03%2,636,301
Aug 22, 202417.3917.5217.3217.4217.42-2,186,793
Aug 21, 202417.6417.6717.2817.4217.42-0.57%3,037,626
Aug 20, 202417.4617.6417.4017.5217.520.34%1,938,985
Aug 19, 202417.3117.5417.3017.4617.461.04%3,303,867
Aug 16, 202417.3617.4117.0417.2817.28-0.92%3,756,408
Aug 15, 202417.8417.9517.3817.4417.44-1.86%2,912,503
Aug 14, 202417.7517.8617.6517.7717.770.45%3,014,770
Aug 13, 202417.6417.7517.5517.6917.691.38%2,157,068
Aug 12, 202417.5017.6517.3117.4517.45-2.30%1,779,437
Aug 9, 202417.8217.8717.5517.8617.550.79%2,745,137
Aug 8, 202417.6417.9117.6417.7217.410.45%2,237,754
Aug 7, 202418.1918.3117.5817.6417.33-2.38%4,905,678
Aug 6, 202417.4918.3317.3818.0717.763.55%4,667,837
Aug 5, 202417.2717.9417.0817.4517.15-2.35%5,590,183
Aug 2, 202417.5718.0517.3817.8717.562.11%16,433,435
Aug 1, 202417.8517.9417.3917.5017.20-1.07%3,929,529
Jul 31, 202417.7417.9517.6117.6917.38-0.23%3,627,324
Jul 30, 202417.5017.9217.2717.7317.42-1.01%2,764,162
Jul 29, 202417.9618.0117.7817.9117.60-0.28%2,259,423
Jul 26, 202417.7017.9917.5417.9617.652.57%2,994,308
Jul 25, 202417.7117.8417.4617.5117.20-0.62%3,432,358
Jul 24, 202417.7417.9417.6017.6217.31-1.07%2,232,983
Jul 23, 202417.5917.8917.5517.8117.501.02%2,204,555
Jul 22, 202417.4817.6517.4117.6317.320.97%1,662,977
Jul 19, 202417.5417.5917.3817.4617.16-0.34%1,381,760
Jul 18, 202417.7918.0017.4717.5217.21-1.79%3,039,424
Jul 17, 202418.0518.1517.8017.8417.53-1.11%3,497,847
Jul 16, 202418.0018.0717.8618.0417.730.67%3,113,387
Jul 15, 202417.7917.9417.7317.9217.611.24%3,481,462
Jul 12, 202417.6317.8417.5217.7017.391.26%2,786,945
Jul 11, 202417.3217.5417.2117.4817.183.01%2,369,312
Jul 10, 202417.0617.0616.8916.9716.670.12%2,402,802
Jul 9, 202416.8917.0416.8216.9516.65-0.12%1,651,220
Jul 8, 202417.2417.2616.9116.9716.67-1.05%3,347,231
Jul 5, 202416.7117.2416.7017.1516.852.51%2,778,183
Jul 3, 202416.5116.8016.4816.7316.441.95%1,397,781
Jul 2, 202416.4416.5416.3316.4116.12-2,494,177
Jul 1, 202416.4616.5516.2116.4116.12-0.42%2,755,740
Jun 28, 202416.7716.8116.3116.4816.19-0.90%4,086,761
Jun 27, 202416.4316.6416.2616.6316.341.34%4,218,840
Jun 26, 202416.2316.4416.2016.4116.120.31%4,644,583
Jun 25, 202416.2916.3916.0816.3616.070.12%6,479,418
Jun 24, 202416.0516.5416.0316.3416.061.81%4,630,623
Jun 21, 202416.1116.1415.9616.0515.77-0.12%7,300,132
Jun 20, 202416.2116.2715.9816.0715.79-0.92%2,860,855
Jun 18, 202416.1716.3116.0416.2215.940.43%5,154,245
Jun 17, 202416.3816.4316.1016.1515.87-2.12%6,922,394
Jun 14, 202416.4816.7916.4516.5016.21-0.24%5,552,308
Jun 13, 202416.6316.7316.4916.5416.25-2,390,401
Jun 12, 202417.0017.1016.4216.5416.25-0.06%4,093,846
Jun 11, 202416.4416.8016.3716.5516.260.06%3,322,586
Jun 10, 202416.4316.7016.3016.5416.25-0.36%2,919,605
Jun 7, 202416.2216.6916.1916.6016.310.48%4,501,058