Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
17.40
-0.06 (-0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4017.5317.3217.4017.40-0.34%2,380,468
Dec 4, 202517.6917.6917.4217.4617.46-1.58%2,260,135
Dec 3, 202517.9318.0017.7117.7417.74-1.17%2,182,781
Dec 2, 202518.1218.1517.8317.9517.95-0.99%2,244,334
Dec 1, 202518.1118.1417.9018.1318.13-0.55%2,692,325
Nov 28, 202518.2418.3218.1118.2318.23-0.27%1,423,761
Nov 26, 202518.0618.4118.0618.2818.281.27%2,506,280
Nov 25, 202517.9918.1917.9818.0518.050.50%2,098,346
Nov 24, 202517.9118.1017.6717.9617.960.56%2,330,205
Nov 21, 202517.5117.9517.4617.8617.862.00%3,679,680
Nov 20, 202518.0118.0817.4917.5117.51-2.07%2,519,542
Nov 19, 202518.2018.3117.8717.8817.88-2.03%1,903,132
Nov 18, 202518.1118.3118.0018.2518.250.83%2,251,810
Nov 17, 202518.2218.3418.0718.1018.10-0.39%1,828,134
Nov 14, 202518.0818.2018.0418.1718.170.50%2,445,394
Nov 13, 202518.1918.2718.0518.0818.08-0.82%3,242,987
Nov 12, 202518.2718.3518.1718.2318.23-0.65%2,725,837
Nov 11, 202518.1218.3618.1018.3518.351.61%2,632,344
Nov 10, 202517.8118.1417.7318.0618.06-0.22%4,836,578
Nov 7, 202517.9818.1817.8418.1017.861.06%4,211,507
Nov 6, 202517.8517.9817.8417.9117.67-0.11%1,862,378
Nov 5, 202517.7217.9917.6217.9317.691.82%3,545,645
Nov 4, 202517.6417.7517.4617.6117.38-0.11%4,726,594
Nov 3, 202517.5417.7117.2317.6317.40-0.51%4,907,023
Oct 31, 202517.8217.9017.2617.7217.49-0.23%7,794,297
Oct 30, 202517.6717.8617.5917.7617.520.06%5,283,330
Oct 29, 202517.8118.0517.6517.7517.51-1.00%4,031,274
Oct 28, 202518.6418.6417.9117.9317.69-3.96%3,248,853
Oct 27, 202518.6618.7918.6218.6718.420.05%3,759,348
Oct 24, 202518.7818.8518.6618.6618.41-0.11%3,114,294
Oct 23, 202518.6018.7318.5418.6818.430.65%2,775,006
Oct 22, 202518.5818.7518.4318.5618.310.32%3,969,746
Oct 21, 202518.8818.9718.4518.5018.25-2.01%5,141,627
Oct 20, 202518.8018.9018.6518.8818.631.51%3,578,784
Oct 17, 202518.3418.6118.3118.6018.351.42%3,446,848
Oct 16, 202518.4918.5918.2218.3418.10-0.49%3,030,495
Oct 15, 202518.5018.5518.2418.4318.19-0.05%4,254,610
Oct 14, 202517.9018.4517.8618.4418.203.07%3,889,780
Oct 13, 202517.8817.9917.7017.8917.65-0.06%5,494,679
Oct 10, 202517.7617.9217.6117.9017.661.19%4,661,918
Oct 9, 202517.7217.8917.6217.6917.460.06%2,435,333
Oct 8, 202517.8417.9017.6817.6817.45-1.56%3,355,703
Oct 7, 202517.7518.0017.6217.9617.721.24%2,699,779
Oct 6, 202517.8517.9517.7317.7417.50-0.78%2,398,838
Oct 3, 202518.0918.2817.8717.8817.64-1.11%2,286,152
Oct 2, 202518.3418.3417.9318.0817.84-1.58%2,438,082
Oct 1, 202518.1918.4018.0718.3718.131.89%3,142,830
Sep 30, 202517.7718.0517.7318.0317.791.58%2,531,575
Sep 29, 202517.8717.9017.7217.7517.51-0.62%2,506,336
Sep 26, 202517.7417.8917.6717.8617.621.02%2,752,366
Sep 25, 202517.7217.7917.5317.6817.45-0.17%3,386,192
Sep 24, 202517.8317.8817.6617.7117.48-0.78%6,370,199
Sep 23, 202517.9218.0617.8217.8517.610.06%7,067,626
Sep 22, 202518.0618.1117.8417.8417.60-1.38%4,999,379
Sep 19, 202518.0718.2417.9518.0917.850.06%5,938,610
Sep 18, 202517.8818.3017.8818.0817.840.67%4,256,676
Sep 17, 202517.8918.1817.7917.9617.720.96%3,551,573
Sep 16, 202518.0718.1917.7517.7917.55-1.55%4,451,308
Sep 15, 202518.1718.3118.0218.0717.83-1.47%4,019,385
Sep 12, 202518.2918.4318.2018.3418.100.16%3,511,718
Sep 11, 202518.3718.4218.2118.3118.07-0.11%3,432,697
Sep 10, 202518.6818.7318.3318.3318.09-1.87%7,074,010
Sep 9, 202518.2018.7018.1118.6818.432.64%5,503,104
Sep 8, 202517.9718.3217.9418.2017.960.78%6,249,154
Sep 5, 202517.8418.0617.7318.0617.823.26%9,223,422
Sep 4, 202517.5217.6717.3317.4917.260.29%3,416,979
Sep 3, 202517.2417.4717.2017.4417.210.93%4,785,336
Sep 2, 202517.3317.4017.1417.2817.05-0.58%3,003,574
Aug 29, 202517.3917.4217.2617.3817.150.12%2,910,721
Aug 28, 202517.1517.3817.1017.3617.130.58%2,126,752
Aug 27, 202517.1017.3317.0317.2617.031.41%2,210,682
Aug 26, 202517.0917.1616.9917.0216.79-0.58%2,846,328
Aug 25, 202516.9917.1916.9717.1216.890.88%2,650,487
Aug 22, 202516.9717.2116.8916.9716.740.30%3,788,417
Aug 21, 202516.5016.9616.5016.9216.701.99%2,726,777
Aug 20, 202516.5516.8116.5416.5916.370.73%3,544,357
Aug 19, 202516.4716.5816.2816.4716.250.37%2,961,634
Aug 18, 202516.5116.5516.3316.4116.19-0.36%2,467,389
Aug 15, 202516.2916.5016.2316.4716.250.98%2,121,850
Aug 14, 202516.3816.4116.2516.3116.09-2.16%2,977,906
Aug 13, 202516.5716.7416.3816.6716.210.73%4,864,979
Aug 12, 202516.8216.8216.5116.5516.10-1.08%3,692,655
Aug 11, 202516.6916.8916.6616.7316.270.36%3,129,378
Aug 8, 202516.8716.9116.6716.6716.21-1.19%4,794,350
Aug 7, 202516.9116.9916.7416.8716.41-3,931,838
Aug 6, 202517.0017.0716.7916.8716.41-0.47%3,852,582
Aug 5, 202516.9716.9716.7816.9516.48-0.12%3,968,944
Aug 4, 202516.5316.9716.5316.9716.502.60%4,428,129
Aug 1, 202515.3016.8815.3016.5416.097.68%7,928,103
Jul 31, 202515.4315.5915.2915.3614.94-1.29%3,426,487
Jul 30, 202515.8415.9715.4815.5615.13-1.77%2,263,262
Jul 29, 202515.7015.8715.6115.8415.401.15%2,558,252
Jul 28, 202516.0716.0715.6515.6615.23-2.85%1,942,607
Jul 25, 202516.2616.2615.9216.1215.68-0.74%3,337,414
Jul 24, 202516.5016.5316.2416.2415.79-1.81%2,396,609
Jul 23, 202516.5716.6916.4816.5416.09-0.36%2,982,294
Jul 22, 202516.2316.6416.2316.6016.142.41%4,684,652
Jul 21, 202516.2616.3916.1316.2115.760.19%3,104,069
Jul 18, 202516.3316.4816.1616.1815.74-0.12%4,103,587
Jul 17, 202515.9616.2715.9516.2015.761.31%3,852,777