Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
20.50
+0.19 (0.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3920.5120.3420.5020.500.94%3,892,078
Jun 25, 202620.4820.5220.1120.3120.31-0.54%2,875,037
Jun 24, 202620.3420.5420.2720.4220.420.59%4,404,270
Jun 23, 202620.0920.4920.0920.3020.300.69%3,009,093
Jun 22, 202619.8420.2519.8420.1620.161.87%3,955,124
Jun 18, 202620.3220.3219.7519.7919.79-1.15%7,030,913
Jun 17, 202620.6520.7819.9620.0220.02-2.34%4,634,633
Jun 16, 202620.5620.7320.4120.5020.50-0.05%3,055,312
Jun 15, 202620.6420.8120.4320.5120.51-0.92%5,053,719
Jun 12, 202620.5320.8520.4320.7020.700.98%4,896,523
Jun 11, 202620.4620.7820.4220.5020.500.20%4,716,312
Jun 10, 202620.2420.9020.1920.4620.460.39%8,343,764
Jun 9, 202619.6720.4719.5920.3820.384.25%7,088,644
Jun 8, 202619.7019.7519.3619.5519.55-0.51%5,021,173
Jun 5, 202619.4719.7919.4719.6519.650.41%2,866,146
Jun 4, 202619.6019.6919.4319.5719.570.93%2,865,797
Jun 3, 202619.5319.6919.3719.3919.39-1.12%3,154,377
Jun 2, 202619.5119.6919.3519.6119.610.67%3,089,902
Jun 1, 202619.8419.9119.4819.4819.48-2.21%2,612,945
May 29, 202620.0820.0819.7319.9219.92-0.94%5,256,644
May 28, 202620.1420.2019.9920.1120.11-0.45%4,085,797
May 27, 202620.5720.6120.1120.2020.20-1.75%5,055,754
May 26, 202620.4620.5820.3420.5620.560.98%2,934,424
May 22, 202620.4120.6020.2820.3620.36-2,766,783
May 21, 202620.4220.4520.1520.3620.36-0.54%2,793,344
May 20, 202620.0420.5920.0420.4720.471.34%3,199,733
May 19, 202620.3220.3620.1020.2020.20-0.98%3,111,937
May 18, 202620.3920.5820.3620.4020.400.54%2,483,097
May 15, 202620.2620.4120.1420.2920.29-0.34%3,450,184
May 14, 202620.4220.5320.3320.3620.36-0.05%2,568,579
May 13, 202620.1220.3820.0820.3720.371.19%4,930,167
May 12, 202620.0420.2119.7520.1320.130.50%4,247,630
May 11, 202620.0320.2719.9220.0320.030.60%4,687,709
May 8, 202620.1420.2320.0320.1519.910.80%4,730,651
May 7, 202620.2420.2719.9919.9919.75-1.24%4,602,762
May 6, 202620.0020.4619.9920.2420.001.61%9,201,778
May 5, 202619.7020.0319.5019.9219.681.74%19,394,432
May 4, 202619.0719.7918.9619.5819.351.71%6,078,875
May 1, 202619.2919.4318.9619.2519.022.94%6,069,074
Apr 30, 202618.5118.7618.4618.7018.481.30%2,879,946
Apr 29, 202618.4918.6418.2818.4618.24-0.70%2,901,568
Apr 28, 202618.4618.6218.3018.5918.371.14%3,209,986
Apr 27, 202618.7118.8918.3618.3818.16-1.76%2,975,366
Apr 24, 202618.5918.8418.5118.7118.490.65%3,673,038
Apr 23, 202618.3818.6018.2618.5918.371.53%3,129,014
Apr 22, 202618.3818.3818.0718.3118.090.16%3,860,101
Apr 21, 202618.5518.5618.2118.2818.06-1.40%2,983,340
Apr 20, 202618.4818.6718.4518.5418.32-0.05%3,309,681
Apr 17, 202618.3818.6418.3318.5518.331.31%2,606,892
Apr 16, 202617.8418.3317.8418.3118.092.75%3,093,328
Apr 15, 202617.7817.9217.7017.8217.61-0.11%2,318,728
Apr 14, 202617.0817.9517.0817.8417.632.06%3,754,473
Apr 13, 202617.5517.6017.2817.4817.27-0.74%3,464,581
Apr 10, 202617.5917.7417.5317.6117.400.17%2,123,329
Apr 9, 202617.5617.9117.5317.5817.37-0.17%2,503,889
Apr 8, 202617.8617.9017.6117.6117.40-0.40%3,508,028
Apr 7, 202617.2817.7317.2817.6817.472.26%2,581,475
Apr 6, 202617.3317.4617.2017.2917.08-0.63%1,474,526
Apr 2, 202617.1017.4317.0017.4017.191.40%2,335,969
Apr 1, 202616.9817.2516.9317.1616.961.00%3,215,383
Mar 31, 202617.0117.1516.8516.9916.791.07%3,149,606
Mar 30, 202616.9917.1216.7516.8116.61-0.24%3,308,919
Mar 27, 202617.1817.2816.8316.8516.65-2.03%3,124,176
Mar 26, 202617.1417.4017.1417.2017.00-0.17%2,315,670
Mar 25, 202617.5017.5517.1017.2317.02-0.98%4,415,082
Mar 24, 202617.4517.6417.3617.4017.19-0.97%4,055,653
Mar 23, 202617.4817.8517.3417.5717.362.03%4,695,069
Mar 20, 202618.0218.0217.1617.2217.01-4.07%5,752,843
Mar 19, 202617.8918.0917.8317.9517.740.11%3,686,307
Mar 18, 202617.9418.1217.9117.9317.72-0.55%2,514,141
Mar 17, 202618.2318.3518.0018.0317.82-0.66%2,660,141
Mar 16, 202618.1618.3618.1118.1517.930.95%2,915,579
Mar 13, 202618.4418.5417.9417.9817.77-1.37%2,117,953
Mar 12, 202618.2318.5318.1818.2318.01-0.38%3,266,124
Mar 11, 202618.3418.4818.2018.3018.08-0.87%3,539,036
Mar 10, 202618.6318.6618.2118.4618.240.16%2,645,692
Mar 9, 202618.3118.5818.0518.4318.210.22%3,469,223
Mar 6, 202618.3418.3918.0418.3918.17-2,198,144
Mar 5, 202618.5818.6518.1618.3918.17-2.18%2,832,126
Mar 4, 202618.7418.8318.4518.8018.581.13%3,551,440
Mar 3, 202618.2018.6718.0618.5918.370.87%2,930,846
Mar 2, 202618.3718.4818.2218.4318.21-0.11%4,769,587
Feb 27, 202618.4818.6918.2018.4518.23-0.59%4,165,962
Feb 26, 202618.6018.7518.5418.5618.34-0.05%1,960,868
Feb 25, 202618.4718.6218.3018.5718.350.54%2,620,572
Feb 24, 202618.2518.5518.1618.4718.251.09%4,558,014
Feb 23, 202618.1018.5618.0718.5118.051.98%4,981,516
Feb 20, 202618.1418.1817.8518.1517.700.33%2,520,381
Feb 19, 202618.0518.2117.9518.0917.640.33%2,618,639
Feb 18, 202618.4818.5517.9918.0317.58-2.70%3,676,355
Feb 17, 202618.2218.6418.0118.5318.073.17%6,603,425
Feb 13, 202617.7518.5017.6817.9617.522.69%8,537,595
Feb 12, 202617.4117.7417.3717.4917.060.58%7,634,951
Feb 11, 202617.3317.4917.2217.3916.960.17%5,269,649
Feb 10, 202617.1717.4117.1317.3616.931.34%3,178,385
Feb 9, 202616.8817.1816.6817.1316.711.24%5,325,431
Feb 6, 202616.8317.0216.7216.9216.501.20%8,235,601
Feb 5, 202616.5716.8016.5216.7216.310.97%3,960,889
Feb 4, 202616.6816.8416.5616.5616.150.24%4,348,356
Feb 3, 202616.4516.6316.3216.5216.11-3,641,702