Healthcare Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.74	18.10	17.67	18.05	18.05	1.23%	4,017,174
Sep 24, 2026	18.03	18.15	17.79	17.83	17.83	-0.72%	4,263,497
Sep 23, 2026	18.09	18.17	17.95	17.96	17.96	-1.21%	5,117,846
Sep 22, 2026	18.31	18.46	18.16	18.18	18.18	-0.49%	4,051,565
Sep 21, 2026	18.29	18.35	18.13	18.27	18.27	0.05%	4,968,335
Sep 18, 2026	18.27	18.31	18.13	18.26	18.26	-0.76%	7,488,096
Sep 17, 2026	18.57	18.69	18.38	18.40	18.40	-0.54%	4,891,039
Sep 16, 2026	18.61	18.82	18.43	18.50	18.50	-0.80%	2,702,710
Sep 15, 2026	18.92	19.02	18.63	18.65	18.65	-1.48%	3,379,409
Sep 14, 2026	19.05	19.22	18.91	18.93	18.93	0.16%	3,124,987
Sep 11, 2026	18.97	19.10	18.79	18.90	18.90	0.11%	2,432,604
Sep 10, 2026	19.03	19.05	18.75	18.88	18.88	-0.16%	3,350,229
Sep 9, 2026	19.02	19.08	18.73	18.91	18.91	-0.79%	3,363,127
Sep 8, 2026	19.10	19.25	19.06	19.06	19.06	-0.31%	2,655,014
Sep 4, 2026	19.18	19.39	19.12	19.12	19.12	-0.78%	1,916,305
Sep 3, 2026	19.40	19.63	19.18	19.27	19.27	-0.16%	2,729,307
Sep 2, 2026	19.41	19.41	19.20	19.30	19.30	-0.31%	5,127,127
Sep 1, 2026	19.09	19.46	19.03	19.36	19.36	1.68%	3,738,266
Aug 31, 2026	18.95	19.06	18.73	19.04	19.04	0.26%	5,557,866
Aug 28, 2026	19.21	19.25	18.98	18.99	18.99	-0.73%	2,148,893
Aug 27, 2026	19.17	19.21	19.07	19.13	19.13	-0.67%	2,008,523
Aug 26, 2026	19.40	19.41	19.25	19.26	19.26	-0.67%	2,166,894
Aug 25, 2026	19.35	19.43	19.21	19.39	19.39	0.36%	3,474,314
Aug 24, 2026	19.43	19.62	19.27	19.32	19.32	-0.36%	2,277,082
Aug 21, 2026	19.51	19.56	19.31	19.39	19.39	-0.10%	1,956,830
Aug 20, 2026	19.34	19.56	19.26	19.41	19.41	0.47%	3,031,183
Aug 19, 2026	19.28	19.35	19.15	19.32	19.32	1.10%	2,335,606
Aug 18, 2026	19.26	19.32	19.08	19.11	19.11	-0.21%	3,229,872
Aug 17, 2026	19.02	19.27	19.02	19.15	19.15	-0.52%	2,981,097
Aug 14, 2026	19.16	19.43	19.11	19.25	19.25	0.21%	2,686,755
Aug 13, 2026	19.27	19.46	19.20	19.21	19.21	-	3,984,058
Aug 12, 2026	19.20	19.38	19.19	19.21	19.21	0.31%	2,696,897
Aug 11, 2026	19.39	19.48	19.13	19.15	19.15	-1.29%	3,736,689
Aug 10, 2026	19.93	19.93	19.60	19.64	19.40	-1.65%	4,210,926
Aug 7, 2026	20.27	20.28	19.94	19.97	19.73	-1.14%	4,217,304
Aug 6, 2026	20.57	20.63	20.19	20.20	19.95	-0.93%	3,304,121
Aug 5, 2026	20.32	20.44	20.09	20.39	20.14	0.59%	4,431,895
Aug 4, 2026	20.40	20.41	20.15	20.27	20.02	-1.31%	3,816,965
Aug 3, 2026	20.91	21.05	20.45	20.54	20.29	-2.24%	4,796,612
Jul 31, 2026	21.58	21.66	20.96	21.01	20.75	-2.42%	5,050,688
Jul 30, 2026	21.75	21.80	21.27	21.53	21.27	-1.28%	4,056,789
Jul 29, 2026	21.96	22.04	21.70	21.81	21.54	-0.27%	3,527,923
Jul 28, 2026	21.77	22.04	21.51	21.87	21.60	1.58%	8,012,300
Jul 27, 2026	21.36	21.71	21.30	21.53	21.27	0.61%	2,951,586
Jul 24, 2026	21.29	21.50	21.23	21.40	21.14	1.23%	2,175,320
Jul 23, 2026	21.27	21.42	21.05	21.14	20.88	-0.66%	2,316,083
Jul 22, 2026	21.46	21.57	21.24	21.28	21.02	-0.88%	2,418,790
Jul 21, 2026	21.26	21.48	21.17	21.47	21.21	1.04%	3,816,433
Jul 20, 2026	21.30	21.48	21.03	21.25	20.99	-0.33%	4,857,773
Jul 17, 2026	21.40	21.47	21.15	21.32	21.06	0.14%	4,993,964