NYSE : HR
Healthcare Realty Trust Incorporated — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 18.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Healthcare Realty Trust Incorporated (HR) closed at 19.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.55 | 19.13 | 18.34 | 19.12 | 8,870,796 | +3.41% |
| 2026-10-30 | 18.65 | 18.79 | 18.33 | 18.49 | 9,563,006 | +1.99% |
| 2026-10-29 | 17.85 | 18.17 | 17.595 | 18.13 | 8,624,263 | +3.42% |
| 2026-10-28 | 17.73 | 17.73 | 17.33 | 17.53 | 5,834,149 | -2.01% |
| 2026-10-27 | 17.88 | 18.02 | 17.615 | 17.89 | 7,229,567 | -0.50% |
| 2026-10-26 | 17.94 | 18.06 | 17.84 | 17.98 | 5,360,496 | +0.17% |
| 2026-10-23 | 18.04 | 18.065 | 17.685 | 17.95 | 5,722,664 | +0.11% |
| 2026-10-22 | 17.28 | 17.945 | 17.21 | 17.93 | 5,814,044 | +4.00% |
| 2026-10-21 | 17.75 | 17.79 | 17.195 | 17.24 | 4,581,545 | -2.93% |
| 2026-10-20 | 17.62 | 17.86 | 17.52 | 17.76 | 8,190,538 | +3.02% |
| 2026-10-19 | 17.45 | 17.5 | 17.19 | 17.24 | 3,311,775 | -1.37% |
| 2026-10-16 | 17.44 | 17.515 | 17.2 | 17.48 | 6,641,499 | +0.69% |
| 2026-10-15 | 17.31 | 17.455 | 17.12 | 17.36 | 4,902,621 | +1.88% |
| 2026-10-14 | 17.2 | 17.23 | 16.93 | 17.04 | 5,755,902 | -1.05% |
| 2026-10-13 | 17.34 | 17.34 | 17.085 | 17.22 | 4,466,602 | +0.06% |
| 2026-10-12 | 17.12 | 17.23 | 16.94 | 17.21 | 2,949,551 | +0.35% |
| 2026-10-09 | 17.21 | 17.305 | 17.145 | 17.15 | 4,670,926 | -0.23% |
| 2026-10-08 | 16.9 | 17.24 | 16.83 | 17.19 | 7,916,358 | +1.84% |
| 2026-10-07 | 17 | 17.12 | 16.87 | 16.88 | 5,017,487 | -0.94% |
| 2026-10-06 | 17.11 | 17.355 | 16.99 | 17.04 | 5,257,482 | -0.23% |
| 2026-10-05 | 17.47 | 17.616 | 17.02 | 17.08 | 6,121,944 | -2.23% |
| 2026-10-02 | 17.49 | 17.76 | 17.43 | 17.47 | 3,523,285 | +0.23% |
| 2026-10-01 | 17.64 | 17.73 | 17.25 | 17.43 | 4,627,955 | -1.75% |
| 2026-09-30 | 18 | 18.02 | 17.715 | 17.74 | 2,833,584 | -1.11% |
| 2026-09-29 | 17.94 | 18.07 | 17.83 | 17.94 | 3,504,126 | -0.22% |
| 2026-09-28 | 18.12 | 18.2 | 17.965 | 17.98 | 4,032,733 | -0.39% |
| 2026-09-25 | 17.74 | 18.1 | 17.665 | 18.05 | 4,017,174 | +1.23% |
| 2026-09-24 | 18.03 | 18.145 | 17.79 | 17.83 | 4,263,497 | -0.72% |
| 2026-09-23 | 18.09 | 18.17 | 17.95 | 17.96 | 5,117,846 | -1.21% |
| 2026-09-22 | 18.31 | 18.46 | 18.16 | 18.18 | 4,051,565 | -0.49% |
| 2026-09-21 | 18.29 | 18.35 | 18.13 | 18.27 | 4,968,335 | +0.05% |
| 2026-09-18 | 18.27 | 18.305 | 18.131 | 18.26 | 7,488,096 | -0.76% |
| 2026-09-17 | 18.57 | 18.69 | 18.38 | 18.4 | 4,891,039 | -0.54% |
| 2026-09-16 | 18.61 | 18.82 | 18.425 | 18.5 | 2,702,710 | -0.80% |
| 2026-09-15 | 18.92 | 19.02 | 18.625 | 18.65 | 3,379,409 | -1.48% |
| 2026-09-14 | 19.05 | 19.22 | 18.905 | 18.93 | 3,124,987 | +0.16% |
| 2026-09-11 | 18.97 | 19.1 | 18.79 | 18.9 | 2,432,604 | +0.11% |
| 2026-09-10 | 19.03 | 19.05 | 18.75 | 18.88 | 3,350,229 | -0.16% |
| 2026-09-09 | 19.02 | 19.075 | 18.73 | 18.91 | 3,363,127 | -0.79% |
| 2026-09-08 | 19.1 | 19.25 | 19.055 | 19.06 | 2,655,014 | -0.31% |
| 2026-09-04 | 19.18 | 19.391 | 19.12 | 19.12 | 1,916,305 | -0.78% |
| 2026-09-03 | 19.4 | 19.63 | 19.175 | 19.27 | 2,729,307 | -0.16% |
| 2026-09-02 | 19.41 | 19.41 | 19.195 | 19.3 | 5,127,127 | -0.31% |
| 2026-09-01 | 19.09 | 19.46 | 19.03 | 19.36 | 3,738,266 | +1.68% |
| 2026-08-31 | 18.95 | 19.055 | 18.734 | 19.04 | 5,557,866 | +0.26% |
| 2026-08-28 | 19.21 | 19.25 | 18.975 | 18.99 | 2,148,893 | -0.73% |
| 2026-08-27 | 19.17 | 19.205 | 19.07 | 19.13 | 2,008,523 | -0.67% |
| 2026-08-26 | 19.4 | 19.405 | 19.25 | 19.26 | 2,166,894 | -0.67% |
| 2026-08-25 | 19.35 | 19.43 | 19.21 | 19.39 | 3,474,314 | +0.36% |
| 2026-08-24 | 19.43 | 19.615 | 19.27 | 19.32 | 2,277,082 | -0.36% |
| 2026-08-21 | 19.51 | 19.56 | 19.31 | 19.39 | 1,956,830 | -0.10% |
| 2026-08-20 | 19.34 | 19.555 | 19.26 | 19.41 | 3,031,183 | +0.47% |
| 2026-08-19 | 19.28 | 19.35 | 19.15 | 19.32 | 2,335,606 | +1.10% |
| 2026-08-18 | 19.26 | 19.32 | 19.08 | 19.11 | 3,229,872 | -0.21% |
| 2026-08-17 | 19.02 | 19.27 | 19.02 | 19.15 | 2,981,097 | -0.52% |
| 2026-08-14 | 19.16 | 19.43 | 19.11 | 19.25 | 2,686,755 | +0.21% |
| 2026-08-13 | 19.27 | 19.455 | 19.2 | 19.21 | 3,984,058 | +0.00% |
| 2026-08-12 | 19.2 | 19.375 | 19.185 | 19.21 | 2,696,897 | +0.31% |
| 2026-08-11 | 19.39 | 19.48 | 19.125 | 19.15 | 3,736,689 | -1.29% |
| 2026-08-10 | 19.93 | 19.93 | 19.6 | 19.64 | 4,210,926 | -1.65% |
| 2026-08-07 | 20.27 | 20.28 | 19.94 | 19.97 | 4,217,304 | -1.14% |
| 2026-08-06 | 20.57 | 20.63 | 20.19 | 20.2 | 3,304,121 | -0.93% |
| 2026-08-05 | 20.32 | 20.435 | 20.09 | 20.39 | 4,431,895 | +0.59% |
| 2026-08-04 | 20.4 | 20.41 | 20.15 | 20.27 | 3,816,965 | -1.31% |
| 2026-08-03 | 20.91 | 21.05 | 20.45 | 20.54 | 4,796,612 | -2.24% |
| 2026-07-31 | 21.58 | 21.66 | 20.96 | 21.01 | 5,050,688 | -2.42% |
| 2026-07-30 | 21.75 | 21.8 | 21.265 | 21.53 | 4,056,789 | -1.28% |
| 2026-07-29 | 21.96 | 22.04 | 21.7 | 21.81 | 3,527,923 | -0.27% |
| 2026-07-28 | 21.77 | 22.04 | 21.51 | 21.87 | 8,012,300 | +1.58% |
| 2026-07-27 | 21.36 | 21.71 | 21.3 | 21.53 | 2,951,586 | +0.61% |
| 2026-07-24 | 21.29 | 21.495 | 21.225 | 21.4 | 2,175,320 | +1.23% |
| 2026-07-23 | 21.27 | 21.42 | 21.05 | 21.14 | 2,316,083 | -0.66% |
| 2026-07-22 | 21.46 | 21.57 | 21.235 | 21.28 | 2,418,790 | -0.88% |
| 2026-07-21 | 21.26 | 21.48 | 21.17 | 21.47 | 3,816,433 | +1.04% |
| 2026-07-20 | 21.3 | 21.475 | 21.03 | 21.25 | 4,857,773 | -0.33% |
| 2026-07-17 | 21.4 | 21.47 | 21.145 | 21.32 | 4,993,964 | +0.14% |
| 2026-07-16 | 20.71 | 21.295 | 20.69 | 21.29 | 3,797,458 | +3.10% |
| 2026-07-15 | 20.99 | 21.09 | 20.59 | 20.65 | 3,316,634 | -1.15% |
| 2026-07-14 | 20.87 | 20.946 | 20.755 | 20.89 | 4,127,750 | +0.38% |
| 2026-07-13 | 20.8 | 20.939 | 20.63 | 20.81 | 3,397,992 | +0.58% |
| 2026-07-10 | 20.78 | 20.86 | 20.505 | 20.69 | 1,956,547 | +0.00% |
| 2026-07-09 | 20.72 | 20.88 | 20.63 | 20.69 | 5,700,080 | +0.29% |
| 2026-07-08 | 20.58 | 20.69 | 20.451 | 20.63 | 3,691,974 | -0.10% |
| 2026-07-07 | 20.57 | 20.83 | 20.46 | 20.65 | 4,107,871 | +1.23% |
| 2026-07-06 | 20.55 | 20.605 | 20.375 | 20.4 | 2,970,278 | -1.02% |
| 2026-07-02 | 20.43 | 20.645 | 20.39 | 20.61 | 2,597,598 | +1.58% |
| 2026-07-01 | 20.16 | 20.38 | 20.12 | 20.29 | 2,879,780 | +0.59% |
| 2026-06-30 | 20.48 | 20.48 | 20.165 | 20.17 | 4,806,985 | -2.28% |
| 2026-06-29 | 20.5 | 20.64 | 20.37 | 20.64 | 3,677,773 | +0.68% |
| 2026-06-26 | 20.39 | 20.51 | 20.34 | 20.5 | 3,992,282 | +0.94% |
| 2026-06-25 | 20.48 | 20.515 | 20.105 | 20.31 | 2,875,037 | -0.54% |
| 2026-06-24 | 20.34 | 20.54 | 20.27 | 20.42 | 4,420,247 | +0.59% |
| 2026-06-23 | 20.09 | 20.49 | 20.09 | 20.3 | 3,031,146 | +0.69% |
| 2026-06-22 | 19.84 | 20.245 | 19.84 | 20.16 | 3,955,154 | +1.87% |
| 2026-06-18 | 20.32 | 20.32 | 19.75 | 19.79 | 7,350,743 | -1.15% |
| 2026-06-17 | 20.65 | 20.78 | 19.96 | 20.02 | 4,634,635 | -2.34% |
| 2026-06-16 | 20.56 | 20.73 | 20.41 | 20.5 | 3,174,814 | -0.05% |
| 2026-06-15 | 20.64 | 20.81 | 20.43 | 20.51 | 5,115,248 | -0.92% |
| 2026-06-12 | 20.53 | 20.85 | 20.43 | 20.7 | 4,896,523 | +0.98% |
| 2026-06-11 | 20.46 | 20.78 | 20.42 | 20.5 | 4,749,147 | +0.20% |
| 2026-06-10 | 20.24 | 20.895 | 20.19 | 20.46 | 8,376,632 | +0.39% |
| 2026-06-09 | 19.67 | 20.47 | 19.585 | 20.38 | 7,121,468 | +4.25% |
| 2026-06-08 | 19.7 | 19.75 | 19.36 | 19.55 | 5,094,752 | -0.51% |
| 2026-06-05 | 19.47 | 19.785 | 19.47 | 19.65 | 2,964,121 | +0.41% |
| 2026-06-04 | 19.6 | 19.69 | 19.425 | 19.57 | 2,869,697 | +0.93% |
| 2026-06-03 | 19.53 | 19.685 | 19.365 | 19.39 | 3,155,119 | -1.12% |
| 2026-06-02 | 19.51 | 19.69 | 19.345 | 19.61 | 3,177,392 | +0.67% |
| 2026-06-01 | 19.84 | 19.91 | 19.48 | 19.48 | 2,683,016 | -2.21% |
| 2026-05-29 | 20.08 | 20.08 | 19.73 | 19.92 | 5,282,238 | -0.94% |
| 2026-05-28 | 20.14 | 20.195 | 19.99 | 20.11 | 4,331,627 | -0.45% |
| 2026-05-27 | 20.57 | 20.61 | 20.11 | 20.2 | 5,055,770 | -1.75% |
| 2026-05-26 | 20.46 | 20.58 | 20.34 | 20.56 | 2,934,726 | +0.98% |
| 2026-05-22 | 20.41 | 20.6 | 20.28 | 20.36 | 2,766,783 | +0.00% |
| 2026-05-21 | 20.42 | 20.445 | 20.145 | 20.36 | 2,795,102 | -0.54% |
| 2026-05-20 | 20.04 | 20.585 | 20.04 | 20.47 | 3,199,733 | +1.34% |
| 2026-05-19 | 20.32 | 20.36 | 20.1 | 20.2 | 3,111,937 | -0.98% |
| 2026-05-18 | 20.39 | 20.575 | 20.36 | 20.4 | 2,483,136 | +0.54% |
| 2026-05-15 | 20.26 | 20.41 | 20.135 | 20.29 | 3,450,184 | -0.34% |
| 2026-05-14 | 20.42 | 20.525 | 20.325 | 20.36 | 2,568,579 | -0.05% |
| 2026-05-13 | 20.12 | 20.38 | 20.08 | 20.37 | 4,930,167 | +1.19% |