Healthcare Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.07	19.07	18.96	19.30	-	0.26%	165,154
May 1, 2026	19.29	19.43	18.96	19.25	19.25	2.94%	6,055,389
Apr 30, 2026	18.51	18.76	18.46	18.70	18.70	1.30%	2,879,740
Apr 29, 2026	18.49	18.64	18.28	18.46	18.46	-0.70%	2,901,553
Apr 28, 2026	18.46	18.62	18.30	18.59	18.59	1.14%	3,209,986
Apr 27, 2026	18.71	18.89	18.36	18.38	18.38	-1.76%	2,975,366
Apr 24, 2026	18.59	18.84	18.51	18.71	18.71	0.65%	3,512,707
Apr 23, 2026	18.38	18.60	18.26	18.59	18.59	1.53%	3,128,512
Apr 22, 2026	18.38	18.38	18.07	18.31	18.31	0.16%	3,857,782
Apr 21, 2026	18.55	18.56	18.21	18.28	18.28	-1.40%	2,983,290
Apr 20, 2026	18.48	18.67	18.45	18.54	18.54	-0.05%	3,309,437
Apr 17, 2026	18.38	18.64	18.33	18.55	18.55	1.31%	2,603,853
Apr 16, 2026	17.84	18.33	17.84	18.31	18.31	2.75%	3,093,228
Apr 15, 2026	17.78	17.92	17.70	17.82	17.82	-0.11%	2,318,728
Apr 14, 2026	17.08	17.95	17.08	17.84	17.84	2.06%	3,747,791
Apr 13, 2026	17.55	17.60	17.28	17.48	17.48	-0.74%	3,464,581
Apr 10, 2026	17.59	17.74	17.53	17.61	17.61	0.17%	2,123,328
Apr 9, 2026	17.56	17.91	17.53	17.58	17.58	-0.17%	2,503,826
Apr 8, 2026	17.86	17.90	17.61	17.61	17.61	-0.40%	3,508,027
Apr 7, 2026	17.28	17.73	17.28	17.68	17.68	2.26%	2,581,452
Apr 6, 2026	17.33	17.46	17.20	17.29	17.29	-0.63%	1,474,525
Apr 2, 2026	17.10	17.43	17.00	17.40	17.40	1.40%	2,335,394
Apr 1, 2026	16.98	17.25	16.93	17.16	17.16	1.00%	3,215,357
Mar 31, 2026	17.01	17.15	16.85	16.99	16.99	1.07%	3,144,336
Mar 30, 2026	16.99	17.12	16.75	16.81	16.81	-0.24%	3,296,346
Mar 27, 2026	17.18	17.28	16.83	16.85	16.85	-2.03%	3,124,176
Mar 26, 2026	17.14	17.40	17.14	17.20	17.20	-0.17%	2,315,633
Mar 25, 2026	17.50	17.55	17.10	17.23	17.23	-0.98%	4,414,733
Mar 24, 2026	17.45	17.64	17.36	17.40	17.40	-0.97%	4,055,653
Mar 23, 2026	17.48	17.85	17.34	17.57	17.57	2.03%	4,694,571
Mar 20, 2026	18.02	18.02	17.16	17.22	17.22	-4.07%	5,533,709
Mar 19, 2026	17.89	18.09	17.83	17.95	17.95	0.11%	3,673,539
Mar 18, 2026	17.94	18.12	17.91	17.93	17.93	-0.55%	2,514,056
Mar 17, 2026	18.23	18.35	18.00	18.03	18.03	-0.66%	2,660,141
Mar 16, 2026	18.16	18.36	18.11	18.15	18.15	0.95%	2,914,888
Mar 13, 2026	18.44	18.54	17.94	17.98	17.98	-1.37%	2,117,953
Mar 12, 2026	18.23	18.53	18.18	18.23	18.23	-0.38%	3,266,124
Mar 11, 2026	18.34	18.48	18.20	18.30	18.30	-0.87%	3,538,435
Mar 10, 2026	18.63	18.66	18.21	18.46	18.46	0.16%	2,645,692
Mar 9, 2026	18.31	18.58	18.05	18.43	18.43	0.22%	3,469,223
Mar 6, 2026	18.34	18.39	18.04	18.39	18.39	-	2,198,144
Mar 5, 2026	18.58	18.65	18.16	18.39	18.39	-2.18%	2,814,989
Mar 4, 2026	18.74	18.83	18.45	18.80	18.80	1.13%	3,509,006
Mar 3, 2026	18.20	18.67	18.06	18.59	18.59	0.87%	2,888,365
Mar 2, 2026	18.37	18.48	18.22	18.43	18.43	-0.11%	4,769,584
Feb 27, 2026	18.48	18.69	18.20	18.45	18.45	-0.59%	4,125,287
Feb 26, 2026	18.60	18.75	18.54	18.56	18.56	-0.05%	1,932,256
Feb 25, 2026	18.47	18.62	18.30	18.57	18.57	0.54%	2,620,572
Feb 24, 2026	18.25	18.55	18.16	18.47	18.47	-0.22%	4,520,757
Feb 23, 2026	18.10	18.56	18.07	18.51	18.27	1.98%	4,868,203