Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
18.59
+0.21 (1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4618.6218.3018.5918.591.14%3,209,986
Apr 27, 202618.7118.8918.3618.3818.38-1.76%2,975,366
Apr 24, 202618.5918.8418.5118.7118.710.65%3,512,707
Apr 23, 202618.3818.6018.2618.5918.591.53%3,128,512
Apr 22, 202618.3818.3818.0718.3118.310.16%3,857,782
Apr 21, 202618.5518.5618.2118.2818.28-1.40%2,983,290
Apr 20, 202618.4818.6718.4518.5418.54-0.05%3,309,437
Apr 17, 202618.3818.6418.3318.5518.551.31%2,603,853
Apr 16, 202617.8418.3317.8418.3118.312.75%3,093,228
Apr 15, 202617.7817.9217.7017.8217.82-0.11%2,318,728
Apr 14, 202617.0817.9517.0817.8417.842.06%3,747,791
Apr 13, 202617.5517.6017.2817.4817.48-0.74%3,464,581
Apr 10, 202617.5917.7417.5317.6117.610.17%2,123,328
Apr 9, 202617.5617.9117.5317.5817.58-0.17%2,503,826
Apr 8, 202617.8617.9017.6117.6117.61-0.40%3,508,027
Apr 7, 202617.2817.7317.2817.6817.682.26%2,581,452
Apr 6, 202617.3317.4617.2017.2917.29-0.63%1,474,525
Apr 2, 202617.1017.4317.0017.4017.401.40%2,335,394
Apr 1, 202616.9817.2516.9317.1617.161.00%3,215,357
Mar 31, 202617.0117.1516.8516.9916.991.07%3,144,336
Mar 30, 202616.9917.1216.7516.8116.81-0.24%3,296,346
Mar 27, 202617.1817.2816.8316.8516.85-2.03%3,124,176
Mar 26, 202617.1417.4017.1417.2017.20-0.17%2,315,633
Mar 25, 202617.5017.5517.1017.2317.23-0.98%4,414,733
Mar 24, 202617.4517.6417.3617.4017.40-0.97%4,055,653
Mar 23, 202617.4817.8517.3417.5717.572.03%4,694,571
Mar 20, 202618.0218.0217.1617.2217.22-4.07%5,533,709
Mar 19, 202617.8918.0917.8317.9517.950.11%3,673,539
Mar 18, 202617.9418.1217.9117.9317.93-0.55%2,514,056
Mar 17, 202618.2318.3518.0018.0318.03-0.66%2,660,141
Mar 16, 202618.1618.3618.1118.1518.150.95%2,914,888
Mar 13, 202618.4418.5417.9417.9817.98-1.37%2,117,953
Mar 12, 202618.2318.5318.1818.2318.23-0.38%3,266,124
Mar 11, 202618.3418.4818.2018.3018.30-0.87%3,538,435
Mar 10, 202618.6318.6618.2118.4618.460.16%2,645,692
Mar 9, 202618.3118.5818.0518.4318.430.22%3,469,223
Mar 6, 202618.3418.3918.0418.3918.39-2,198,144
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