Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
18.31
-0.09 (-0.46%)
Mar 6, 2026, 2:37 PM EST - Market open

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.3418.3718.0418.30--0.49%1,034,032
Mar 5, 202618.5818.6518.1618.3918.39-2.18%2,814,989
Mar 4, 202618.7418.8318.4518.8018.801.13%3,509,006
Mar 3, 202618.2018.6718.0618.5918.590.87%2,888,365
Mar 2, 202618.3718.4818.2218.4318.43-0.11%4,769,584
Feb 27, 202618.4818.6918.2018.4518.45-0.59%4,125,287
Feb 26, 202618.6018.7518.5418.5618.56-0.05%1,932,256
Feb 25, 202618.4718.6218.3018.5718.570.54%2,620,572
Feb 24, 202618.2518.5518.1618.4718.47-0.22%4,520,757
Feb 23, 202618.1018.5618.0718.5118.271.98%4,868,203
Feb 20, 202618.1418.1817.8518.1517.910.33%2,520,381
Feb 19, 202618.0518.2117.9518.0917.860.33%2,618,639
Feb 18, 202618.4818.5517.9918.0317.80-2.70%3,676,355
Feb 17, 202618.2218.6418.0118.5318.293.17%6,603,425
Feb 13, 202617.7518.5017.6817.9617.732.69%8,537,595
Feb 12, 202617.4117.7417.3717.4917.260.58%7,634,951
Feb 11, 202617.3317.4917.2217.3917.160.17%5,269,649
Feb 10, 202617.1717.4117.1317.3617.131.34%3,178,385
Feb 9, 202616.8817.1816.6817.1316.911.24%5,325,431
Feb 6, 202616.8317.0216.7216.9216.701.20%8,235,601
Feb 5, 202616.5716.8016.5216.7216.500.97%3,960,889
Feb 4, 202616.6816.8416.5616.5616.350.24%4,348,356
Feb 3, 202616.4516.6316.3216.5216.31-3,641,702
Feb 2, 202616.8216.8516.5016.5216.31-1.61%3,065,656
Jan 30, 202616.6816.7916.5016.7916.570.48%3,029,561
Jan 29, 202616.3916.7316.3116.7116.492.26%3,244,369
Jan 28, 202616.7616.8016.3216.3416.13-2.39%3,418,416
Jan 27, 202616.9016.9016.7316.7416.52-0.71%3,068,167
Jan 26, 202617.1317.1516.7616.8616.64-1.35%2,949,757
Jan 23, 202616.9117.1016.8417.0916.870.77%3,312,025
Jan 22, 202617.2317.3716.8616.9616.74-1.57%4,221,606
Jan 21, 202617.3917.4217.0317.2317.01-0.35%3,796,842
Jan 20, 202617.1017.4517.0817.2917.070.17%2,574,987
Jan 16, 202617.1017.3117.0717.2617.040.70%2,552,716
Jan 15, 202617.2717.4217.1417.1416.92-0.75%4,712,073
Jan 14, 202617.1517.3217.0417.2717.050.94%3,672,115
Jan 13, 202617.3217.4317.1017.1116.89-1.04%3,635,147
Jan 12, 202617.1117.4017.1117.2917.070.88%3,241,819
Jan 9, 202617.0817.2817.0417.1416.920.18%3,158,379
Jan 8, 202616.9517.1416.8017.1116.890.35%2,583,820
Jan 7, 202617.3517.4916.9517.0516.83-0.76%2,546,637
Jan 6, 202616.9317.2216.9017.1816.961.30%3,450,067
Jan 5, 202616.8417.1116.7216.9616.740.06%2,713,437
Jan 2, 202616.9017.0416.7616.9516.73-2,366,195
Dec 31, 202517.1117.1116.9516.9516.73-0.82%2,725,039
Dec 30, 202516.9517.1116.9117.0916.870.89%1,963,645
Dec 29, 202516.9717.0016.8716.9416.720.18%1,750,932
Dec 26, 202516.8816.9616.8216.9116.690.12%1,450,193
Dec 24, 202516.7316.9016.6816.8916.670.78%953,632
Dec 23, 202516.7416.8216.6416.7616.54-0.18%3,620,708
Dec 22, 202516.8116.9216.7616.7916.57-0.36%2,465,282
Dec 19, 202517.0917.1216.8116.8516.63-1.29%6,277,385
Dec 18, 202517.0917.2617.0217.0716.85-0.23%3,938,848
Dec 17, 202517.0417.3116.9717.1116.890.53%3,325,845
Dec 16, 202517.2417.3316.9317.0216.80-1.22%2,532,028
Dec 15, 202517.2717.4217.1617.2317.010.29%3,820,077
Dec 12, 202517.3917.5417.1617.1816.96-1.04%4,873,688
Dec 11, 202517.4617.8117.3317.3617.13-0.34%3,364,486
Dec 10, 202517.1717.4917.0217.4217.191.75%4,122,220
Dec 9, 202517.1117.3417.1117.1216.900.29%2,386,034
Dec 8, 202517.3217.3917.0717.0716.85-1.90%2,459,762
Dec 5, 202517.4017.5317.3217.4017.17-0.34%2,413,471
Dec 4, 202517.6917.6917.4217.4617.23-1.58%2,400,705
Dec 3, 202517.9318.0017.7117.7417.51-1.17%2,215,921
Dec 2, 202518.1218.1517.8317.9517.72-0.99%2,244,359
Dec 1, 202518.1118.1417.9018.1317.89-0.55%3,254,960
Nov 28, 202518.2418.3218.1118.2317.99-0.27%1,423,761
Nov 26, 202518.0618.4118.0618.2818.041.27%2,506,280
Nov 25, 202517.9918.1917.9818.0517.820.50%2,098,348
Nov 24, 202517.9118.1017.6717.9617.730.56%2,363,073
Nov 21, 202517.5117.9517.4617.8617.632.00%3,679,680
Nov 20, 202518.0118.0817.4917.5117.28-2.07%2,519,543
Nov 19, 202518.2018.3117.8717.8817.65-2.03%1,903,132
Nov 18, 202518.1118.3118.0018.2518.010.83%2,251,810
Nov 17, 202518.2218.3418.0718.1017.87-0.39%1,828,134
Nov 14, 202518.0818.2018.0418.1717.930.50%2,445,394
Nov 13, 202518.1918.2718.0518.0817.85-0.82%3,242,987
Nov 12, 202518.2718.3518.1718.2317.99-0.65%2,725,837
Nov 11, 202518.1218.3618.1018.3518.111.61%2,632,344
Nov 10, 202517.8118.1417.7318.0617.83-0.22%4,836,578
Nov 7, 202517.9818.1817.8418.1017.631.06%4,211,507
Nov 6, 202517.8517.9817.8417.9117.44-0.11%1,862,378
Nov 5, 202517.7217.9917.6217.9317.461.82%3,545,645
Nov 4, 202517.6417.7517.4617.6117.15-0.11%4,726,594
Nov 3, 202517.5417.7117.2317.6317.17-0.51%4,907,023
Oct 31, 202517.8217.9017.2617.7217.26-0.23%7,794,297
Oct 30, 202517.6717.8617.5917.7617.300.06%5,283,330
Oct 29, 202517.8118.0517.6517.7517.29-1.00%4,031,274
Oct 28, 202518.6418.6417.9117.9317.46-3.96%3,248,853
Oct 27, 202518.6618.7918.6218.6718.180.05%3,759,348
Oct 24, 202518.7818.8518.6618.6618.17-0.11%3,114,294
Oct 23, 202518.6018.7318.5418.6818.190.65%2,775,006
Oct 22, 202518.5818.7518.4318.5618.080.32%3,969,746
Oct 21, 202518.8818.9718.4518.5018.02-2.01%5,141,627
Oct 20, 202518.8018.9018.6518.8818.391.51%3,578,784
Oct 17, 202518.3418.6118.3118.6018.121.42%3,446,848
Oct 16, 202518.4918.5918.2218.3417.86-0.49%3,030,495
Oct 15, 202518.5018.5518.2418.4317.95-0.05%4,254,610
Oct 14, 202517.9018.4517.8618.4417.963.07%3,889,780
Oct 13, 202517.8817.9917.7017.8917.42-0.06%5,494,679