Skip to main content
logo
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.48
+0.12 (0.69%)
At close: Oct 16, 2026, 4:00 PM EDT
17.42
-0.06 (-0.35%)
After-hours: Oct 16, 2026, 7:35 PM EDT

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.4417.5217.2017.4817.480.69%6,641,499
Oct 15, 202617.3117.4617.1217.3617.361.88%4,902,621
Oct 14, 202617.2017.2316.9317.0417.04-1.05%5,755,902
Oct 13, 202617.3417.3417.0917.2217.220.06%4,466,602
Oct 12, 202617.1217.2316.9417.2117.210.35%2,949,551
Oct 9, 202617.2117.3117.1517.1517.15-0.23%4,670,926
Oct 8, 202616.9017.2416.8317.1917.191.84%7,916,358
Oct 7, 202617.0017.1216.8716.8816.88-0.94%5,017,487
Oct 6, 202617.1117.3616.9917.0417.04-0.23%5,257,482
Oct 5, 202617.4717.6217.0217.0817.08-2.23%6,121,944
Oct 2, 202617.4917.7617.4317.4717.470.23%3,523,285
Oct 1, 202617.6417.7317.2517.4317.43-1.75%4,627,955
Sep 30, 202618.0018.0217.7217.7417.74-1.11%2,833,584
Sep 29, 202617.9418.0717.8317.9417.94-0.22%3,504,126
Sep 28, 202618.1218.2017.9717.9817.98-0.39%4,032,734
Sep 25, 202617.7418.1017.6718.0518.051.23%4,017,174
Sep 24, 202618.0318.1517.7917.8317.83-0.72%4,263,497
Sep 23, 202618.0918.1717.9517.9617.96-1.21%5,117,846
Sep 22, 202618.3118.4618.1618.1818.18-0.49%4,051,565
Sep 21, 202618.2918.3518.1318.2718.270.05%4,968,335
Sep 18, 202618.2718.3118.1318.2618.26-0.76%7,488,096
Sep 17, 202618.5718.6918.3818.4018.40-0.54%4,891,039
Sep 16, 202618.6118.8218.4318.5018.50-0.80%2,702,710
Sep 15, 202618.9219.0218.6318.6518.65-1.48%3,379,409
Sep 14, 202619.0519.2218.9118.9318.930.16%3,124,987
Sep 11, 202618.9719.1018.7918.9018.900.11%2,432,604
Sep 10, 202619.0319.0518.7518.8818.88-0.16%3,350,229
Sep 9, 202619.0219.0818.7318.9118.91-0.79%3,363,127
Sep 8, 202619.1019.2519.0619.0619.06-0.31%2,655,014
Sep 4, 202619.1819.3919.1219.1219.12-0.78%1,916,305
Sep 3, 202619.4019.6319.1819.2719.27-0.16%2,729,307
Sep 2, 202619.4119.4119.2019.3019.30-0.31%5,127,127
Sep 1, 202619.0919.4619.0319.3619.361.68%3,738,266
Aug 31, 202618.9519.0618.7319.0419.040.26%5,557,866
Aug 28, 202619.2119.2518.9818.9918.99-0.73%2,148,893
Aug 27, 202619.1719.2119.0719.1319.13-0.67%2,008,523
Aug 26, 202619.4019.4119.2519.2619.26-0.67%2,166,894
Aug 25, 202619.3519.4319.2119.3919.390.36%3,474,314
Aug 24, 202619.4319.6219.2719.3219.32-0.36%2,277,082
Aug 21, 202619.5119.5619.3119.3919.39-0.10%1,956,830
Aug 20, 202619.3419.5619.2619.4119.410.47%3,031,183
Aug 19, 202619.2819.3519.1519.3219.321.10%2,335,606
Aug 18, 202619.2619.3219.0819.1119.11-0.21%3,229,872
Aug 17, 202619.0219.2719.0219.1519.15-0.52%2,981,097
Aug 14, 202619.1619.4319.1119.2519.250.21%2,686,755
Aug 13, 202619.2719.4619.2019.2119.21-3,984,058
Aug 12, 202619.2019.3819.1919.2119.210.31%2,696,897
Aug 11, 202619.3919.4819.1319.1519.15-1.29%3,736,689
Aug 10, 202619.9319.9319.6019.6419.40-1.65%4,210,926
Aug 7, 202620.2720.2819.9419.9719.73-1.14%4,217,304