Healthcare Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.29	21.50	21.23	21.40	21.40	1.23%	2,124,009
Jul 23, 2026	21.27	21.42	21.05	21.14	21.14	-0.66%	2,316,081
Jul 22, 2026	21.46	21.57	21.24	21.28	21.28	-0.88%	2,418,786
Jul 21, 2026	21.26	21.48	21.17	21.47	21.47	1.04%	3,774,889
Jul 20, 2026	21.30	21.48	21.03	21.25	21.25	-0.33%	4,857,771
Jul 17, 2026	21.40	21.47	21.15	21.32	21.32	0.14%	4,993,964
Jul 16, 2026	20.71	21.30	20.69	21.29	21.29	3.10%	3,640,098
Jul 15, 2026	20.99	21.09	20.59	20.65	20.65	-1.15%	3,316,538
Jul 14, 2026	20.87	20.95	20.76	20.89	20.89	0.38%	3,905,192
Jul 13, 2026	20.80	20.94	20.63	20.81	20.81	0.58%	3,397,581
Jul 10, 2026	20.78	20.86	20.51	20.69	20.69	-	1,956,449
Jul 9, 2026	20.72	20.88	20.63	20.69	20.69	0.29%	5,301,689
Jul 8, 2026	20.58	20.69	20.45	20.63	20.63	-0.10%	3,691,964
Jul 7, 2026	20.57	20.83	20.46	20.65	20.65	1.23%	4,107,869
Jul 6, 2026	20.55	20.61	20.38	20.40	20.40	-1.02%	2,453,928
Jul 2, 2026	20.43	20.65	20.39	20.61	20.61	1.58%	2,597,598
Jul 1, 2026	20.16	20.38	20.12	20.29	20.29	0.59%	2,875,195
Jun 30, 2026	20.48	20.48	20.17	20.17	20.17	-2.28%	4,805,065
Jun 29, 2026	20.50	20.64	20.37	20.64	20.64	0.68%	3,677,769
Jun 26, 2026	20.39	20.51	20.34	20.50	20.50	0.94%	3,892,078
Jun 25, 2026	20.48	20.52	20.11	20.31	20.31	-0.54%	2,875,037
Jun 24, 2026	20.34	20.54	20.27	20.42	20.42	0.59%	4,404,270
Jun 23, 2026	20.09	20.49	20.09	20.30	20.30	0.69%	3,009,093
Jun 22, 2026	19.84	20.25	19.84	20.16	20.16	1.87%	3,955,124
Jun 18, 2026	20.32	20.32	19.75	19.79	19.79	-1.15%	7,030,913
Jun 17, 2026	20.65	20.78	19.96	20.02	20.02	-2.34%	4,634,633
Jun 16, 2026	20.56	20.73	20.41	20.50	20.50	-0.05%	3,055,312
Jun 15, 2026	20.64	20.81	20.43	20.51	20.51	-0.92%	5,053,719
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