Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
20.36
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202620.4120.6020.2820.3620.36-2,766,783
May 21, 202620.4220.4520.1520.3620.36-0.54%2,793,344
May 20, 202620.0420.5920.0420.4720.471.34%3,199,733
May 19, 202620.3220.3620.1020.2020.20-0.98%3,111,937
May 18, 202620.3920.5820.3620.4020.400.54%2,483,097
May 15, 202620.2620.4120.1420.2920.29-0.34%3,450,184
May 14, 202620.4220.5320.3320.3620.36-0.05%2,568,579
May 13, 202620.1220.3820.0820.3720.371.19%4,930,167
May 12, 202620.0420.2119.7520.1320.130.50%4,247,630
May 11, 202620.0320.2719.9220.0320.030.60%4,687,709
May 8, 202620.1420.2320.0320.1519.910.80%4,730,651
May 7, 202620.2420.2719.9919.9919.75-1.24%4,602,762
May 6, 202620.0020.4619.9920.2420.001.61%9,201,778
May 5, 202619.7020.0319.5019.9219.681.74%19,394,432
May 4, 202619.0719.7918.9619.5819.351.71%6,078,875
May 1, 202619.2919.4318.9619.2519.022.94%6,069,074
Apr 30, 202618.5118.7618.4618.7018.481.30%2,879,946
Apr 29, 202618.4918.6418.2818.4618.24-0.70%2,901,568
Apr 28, 202618.4618.6218.3018.5918.371.14%3,209,986
Apr 27, 202618.7118.8918.3618.3818.16-1.76%2,975,366
Apr 24, 202618.5918.8418.5118.7118.490.65%3,673,038
Apr 23, 202618.3818.6018.2618.5918.371.53%3,129,014
Apr 22, 202618.3818.3818.0718.3118.090.16%3,860,101
Apr 21, 202618.5518.5618.2118.2818.06-1.40%2,983,340
Apr 20, 202618.4818.6718.4518.5418.32-0.05%3,309,681
Apr 17, 202618.3818.6418.3318.5518.331.31%2,606,892
Apr 16, 202617.8418.3317.8418.3118.092.75%3,093,328
Apr 15, 202617.7817.9217.7017.8217.61-0.11%2,318,728
Apr 14, 202617.0817.9517.0817.8417.632.06%3,754,473
Apr 13, 202617.5517.6017.2817.4817.27-0.74%3,464,581
Apr 10, 202617.5917.7417.5317.6117.400.17%2,123,329
Apr 9, 202617.5617.9117.5317.5817.37-0.17%2,503,889
Apr 8, 202617.8617.9017.6117.6117.40-0.40%3,508,028
Apr 7, 202617.2817.7317.2817.6817.472.26%2,581,475
Apr 6, 202617.3317.4617.2017.2917.08-0.63%1,474,526
Apr 2, 202617.1017.4317.0017.4017.191.40%2,335,969
Apr 1, 202616.9817.2516.9317.1616.961.00%3,215,383
Mar 31, 202617.0117.1516.8516.9916.791.07%3,149,606
Mar 30, 202616.9917.1216.7516.8116.61-0.24%3,308,919
Mar 27, 202617.1817.2816.8316.8516.65-2.03%3,124,176
Mar 26, 202617.1417.4017.1417.2017.00-0.17%2,315,670
Mar 25, 202617.5017.5517.1017.2317.02-0.98%4,415,082
Mar 24, 202617.4517.6417.3617.4017.19-0.97%4,055,653
Mar 23, 202617.4817.8517.3417.5717.362.03%4,695,069
Mar 20, 202618.0218.0217.1617.2217.01-4.07%5,752,843
Mar 19, 202617.8918.0917.8317.9517.740.11%3,686,307
Mar 18, 202617.9418.1217.9117.9317.72-0.55%2,514,141
Mar 17, 202618.2318.3518.0018.0317.82-0.66%2,660,141
Mar 16, 202618.1618.3618.1118.1517.930.95%2,915,579
Mar 13, 202618.4418.5417.9417.9817.77-1.37%2,117,953