Healthcare Realty Trust Incorporated (HR)

NYSE: HR · Real-Time Price · USD

20.70

+0.20 (0.98%)

At close: Jun 12, 2026, 4:00 PM EDT

20.73

+0.03 (0.14%)

After-hours: Jun 12, 2026, 7:00 PM EDT

Healthcare Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.53	20.85	20.43	20.70	20.70	0.98%	4,896,523
Jun 11, 2026	20.46	20.78	20.42	20.50	20.50	0.20%	4,716,312
Jun 10, 2026	20.24	20.90	20.19	20.46	20.46	0.39%	8,343,764
Jun 9, 2026	19.67	20.47	19.59	20.38	20.38	4.25%	7,088,644
Jun 8, 2026	19.70	19.75	19.36	19.55	19.55	-0.51%	5,021,173
Jun 5, 2026	19.47	19.79	19.47	19.65	19.65	0.41%	2,866,146
Jun 4, 2026	19.60	19.69	19.43	19.57	19.57	0.93%	2,865,797
Jun 3, 2026	19.53	19.69	19.37	19.39	19.39	-1.12%	3,154,377
Jun 2, 2026	19.51	19.69	19.35	19.61	19.61	0.67%	3,089,902
Jun 1, 2026	19.84	19.91	19.48	19.48	19.48	-2.21%	2,612,945
May 29, 2026	20.08	20.08	19.73	19.92	19.92	-0.94%	5,256,644
May 28, 2026	20.14	20.20	19.99	20.11	20.11	-0.45%	4,085,797
May 27, 2026	20.57	20.61	20.11	20.20	20.20	-1.75%	5,055,754
May 26, 2026	20.46	20.58	20.34	20.56	20.56	0.98%	2,934,424
May 22, 2026	20.41	20.60	20.28	20.36	20.36	-	2,766,783
May 21, 2026	20.42	20.45	20.15	20.36	20.36	-0.54%	2,793,344
May 20, 2026	20.04	20.59	20.04	20.47	20.47	1.34%	3,199,733
May 19, 2026	20.32	20.36	20.10	20.20	20.20	-0.98%	3,111,937
May 18, 2026	20.39	20.58	20.36	20.40	20.40	0.54%	2,483,097
May 15, 2026	20.26	20.41	20.14	20.29	20.29	-0.34%	3,450,184
May 14, 2026	20.42	20.53	20.33	20.36	20.36	-0.05%	2,568,579
May 13, 2026	20.12	20.38	20.08	20.37	20.37	1.19%	4,930,167
May 12, 2026	20.04	20.21	19.75	20.13	20.13	0.50%	4,247,630
May 11, 2026	20.03	20.27	19.92	20.03	20.03	0.60%	4,687,709
May 8, 2026	20.14	20.23	20.03	20.15	19.91	0.80%	4,730,651
May 7, 2026	20.24	20.27	19.99	19.99	19.75	-1.24%	4,602,762
May 6, 2026	20.00	20.46	19.99	20.24	20.00	1.61%	9,201,778
May 5, 2026	19.70	20.03	19.50	19.92	19.68	1.74%	19,394,432
May 4, 2026	19.07	19.79	18.96	19.58	19.35	1.71%	6,078,875
May 1, 2026	19.29	19.43	18.96	19.25	19.02	2.94%	6,069,074
Apr 30, 2026	18.51	18.76	18.46	18.70	18.48	1.30%	2,879,946
Apr 29, 2026	18.49	18.64	18.28	18.46	18.24	-0.70%	2,901,568
Apr 28, 2026	18.46	18.62	18.30	18.59	18.37	1.14%	3,209,986
Apr 27, 2026	18.71	18.89	18.36	18.38	18.16	-1.76%	2,975,366
Apr 24, 2026	18.59	18.84	18.51	18.71	18.49	0.65%	3,673,038
Apr 23, 2026	18.38	18.60	18.26	18.59	18.37	1.53%	3,129,014
Apr 22, 2026	18.38	18.38	18.07	18.31	18.09	0.16%	3,860,101
Apr 21, 2026	18.55	18.56	18.21	18.28	18.06	-1.40%	2,983,340
Apr 20, 2026	18.48	18.67	18.45	18.54	18.32	-0.05%	3,309,681
Apr 17, 2026	18.38	18.64	18.33	18.55	18.33	1.31%	2,606,892
Apr 16, 2026	17.84	18.33	17.84	18.31	18.09	2.75%	3,093,328
Apr 15, 2026	17.78	17.92	17.70	17.82	17.61	-0.11%	2,318,728
Apr 14, 2026	17.08	17.95	17.08	17.84	17.63	2.06%	3,754,473
Apr 13, 2026	17.55	17.60	17.28	17.48	17.27	-0.74%	3,464,581
Apr 10, 2026	17.59	17.74	17.53	17.61	17.40	0.17%	2,123,329
Apr 9, 2026	17.56	17.91	17.53	17.58	17.37	-0.17%	2,503,889
Apr 8, 2026	17.86	17.90	17.61	17.61	17.40	-0.40%	3,508,028
Apr 7, 2026	17.28	17.73	17.28	17.68	17.47	2.26%	2,581,475
Apr 6, 2026	17.33	17.46	17.20	17.29	17.08	-0.63%	1,474,526
Apr 2, 2026	17.10	17.43	17.00	17.40	17.19	1.40%	2,335,969