Healthcare Realty Trust Incorporated (HR)

NYSE: HR · Real-Time Price · USD

19.25

+0.04 (0.21%)

At close: Aug 14, 2026, 4:00 PM EDT

19.30

+0.05 (0.26%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Healthcare Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.16	19.43	19.11	19.25	19.25	0.21%	2,686,486
Aug 13, 2026	19.27	19.46	19.20	19.21	19.21	-	3,372,497
Aug 12, 2026	19.20	19.38	19.19	19.21	19.21	0.31%	2,607,680
Aug 11, 2026	19.39	19.48	19.13	19.15	19.15	-1.29%	3,734,578
Aug 10, 2026	19.93	19.93	19.60	19.64	19.40	-1.65%	4,171,740
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
Jul 16, 2026	20.71	21.30	20.69	21.29	21.03	3.10%	3,797,458
Jul 15, 2026	20.99	21.09	20.59	20.65	20.40	-1.15%	3,316,634
Jul 14, 2026	20.87	20.95	20.76	20.89	20.63	0.38%	4,127,750
Jul 13, 2026	20.80	20.94	20.63	20.81	20.56	0.58%	3,397,992
Jul 10, 2026	20.78	20.86	20.51	20.69	20.44	-	1,956,547
Jul 9, 2026	20.72	20.88	20.63	20.69	20.44	0.29%	5,700,080
Jul 8, 2026	20.58	20.69	20.45	20.63	20.38	-0.10%	3,691,974
Jul 7, 2026	20.57	20.83	20.46	20.65	20.40	1.23%	4,107,871
Jul 6, 2026	20.55	20.61	20.38	20.40	20.15	-1.02%	2,970,278
Jul 2, 2026	20.43	20.65	20.39	20.61	20.36	1.58%	2,597,598
Jul 1, 2026	20.16	20.38	20.12	20.29	20.04	0.59%	2,879,780
Jun 30, 2026	20.48	20.48	20.17	20.17	19.92	-2.28%	4,806,985
Jun 29, 2026	20.50	20.64	20.37	20.64	20.39	0.68%	3,677,773
Jun 26, 2026	20.39	20.51	20.34	20.50	20.25	0.94%	3,992,282
Jun 25, 2026	20.48	20.52	20.11	20.31	20.06	-0.54%	2,875,037
Jun 24, 2026	20.34	20.54	20.27	20.42	20.17	0.59%	4,420,247
Jun 23, 2026	20.09	20.49	20.09	20.30	20.05	0.69%	3,031,146
Jun 22, 2026	19.84	20.25	19.84	20.16	19.91	1.87%	3,955,154
Jun 18, 2026	20.32	20.32	19.75	19.79	19.55	-1.15%	7,350,743
Jun 17, 2026	20.65	20.78	19.96	20.02	19.78	-2.34%	4,634,635
Jun 16, 2026	20.56	20.73	20.41	20.50	20.25	-0.05%	3,174,814
Jun 15, 2026	20.64	20.81	20.43	20.51	20.26	-0.92%	5,115,248
Jun 12, 2026	20.53	20.85	20.43	20.70	20.45	0.98%	4,896,523
Jun 11, 2026	20.46	20.78	20.42	20.50	20.25	0.20%	4,749,147
Jun 10, 2026	20.24	20.90	20.19	20.46	20.21	0.39%	8,376,632
Jun 9, 2026	19.67	20.47	19.59	20.38	20.13	4.25%	7,121,468
Jun 8, 2026	19.70	19.75	19.36	19.55	19.31	-0.51%	5,094,752
Jun 5, 2026	19.47	19.79	19.47	19.65	19.41	0.41%	2,964,121
Jun 4, 2026	19.60	19.69	19.43	19.57	19.33	0.93%	2,869,697