Skip to main content
Healthcare Realty Trust Incorporated (HR)
NYSE: HR · Real-Time Price · USD
15.76
+0.21 (1.35%)
Jun 27, 2025, 4:00 PM - Market closed

Healthcare Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.5815.8815.4515.7615.761.35%6,949,014
Jun 26, 202515.6815.9015.4315.5515.55-0.38%7,088,107
Jun 25, 202515.4015.6515.2315.6115.610.64%4,415,673
Jun 24, 202515.4315.7015.3815.5115.510.19%3,567,030
Jun 23, 202515.1815.5415.1715.4815.481.98%2,778,628
Jun 20, 202515.1215.2315.0415.1815.180.86%6,452,713
Jun 18, 202514.9815.1914.9215.0515.050.87%2,782,402
Jun 17, 202514.8814.9714.6914.9214.920.27%2,391,756
Jun 16, 202514.9615.0814.8514.8814.88-0.40%2,922,108
Jun 13, 202514.7815.1014.7814.9414.940.20%4,806,868
Jun 12, 202514.7314.9714.6514.9114.911.22%4,666,957
Jun 11, 202514.8314.9214.6214.7314.73-0.14%2,763,509
Jun 10, 202514.5514.9914.4614.7514.751.58%6,354,818
Jun 9, 202514.3214.5714.1914.5214.520.48%5,116,024
Jun 6, 202514.2714.6314.2114.4514.451.90%5,877,483
Jun 5, 202514.2414.2714.0914.1814.18-0.42%1,507,205
Jun 4, 202514.2814.3814.2214.2414.24-0.14%2,673,762
Jun 3, 202514.3314.3614.1214.2614.26-0.70%2,522,359
Jun 2, 202514.3414.4114.2514.3614.36-0.97%2,261,048
May 30, 202514.4614.5514.3714.5014.50-0.28%3,406,667
May 29, 202514.4614.5914.3914.5414.540.76%1,772,888
May 28, 202514.5214.5714.3014.4314.43-0.89%2,060,126
May 27, 202514.4914.5914.2714.5614.561.46%2,658,040
May 23, 202514.3014.4214.2514.3514.350.14%1,926,932
May 22, 202514.3514.4414.2514.3314.33-0.21%2,545,903
May 21, 202514.9015.0114.3614.3614.36-4.07%2,199,560
May 20, 202515.1415.1614.9514.9714.97-1.06%2,564,873
May 19, 202514.8615.1414.8415.1315.130.80%2,470,480
May 16, 202514.7815.0514.7515.0115.011.49%2,720,461
May 15, 202514.5614.8414.5614.7914.791.65%2,712,291
May 14, 202514.6514.6714.4514.5514.55-1.09%2,809,937
May 13, 202515.0015.0014.6614.7114.71-1.54%3,746,404
May 12, 202515.0115.1914.8514.9414.94-2.67%4,148,015
May 9, 202515.3715.5015.2715.3515.040.20%2,384,761
May 8, 202515.3015.3815.1115.3215.010.72%2,441,732
May 7, 202515.2415.3315.1215.2114.900.13%2,990,214
May 6, 202515.0515.3215.0015.1914.880.86%3,201,642
May 5, 202515.1415.1714.9215.0614.75-0.99%3,516,967
May 2, 202515.9916.0014.9915.2114.90-4.28%6,866,961
May 1, 202515.5116.0115.4115.8915.572.32%3,981,470
Apr 30, 202515.3215.5615.2315.5315.210.98%4,538,985
Apr 29, 202515.6315.6415.3115.3815.07-1.60%3,681,557
Apr 28, 202515.6415.7715.5115.6315.31-2,462,205
Apr 25, 202515.7315.8115.5415.6315.31-0.64%2,363,240
Apr 24, 202515.7615.8315.6715.7315.410.06%1,122,584
Apr 23, 202515.9416.0315.6215.7215.40-0.38%1,905,300
Apr 22, 202515.7715.9115.6515.7815.461.28%1,525,477
Apr 21, 202515.8015.9115.4015.5815.26-2.62%1,513,024
Apr 17, 202515.7016.1115.7016.0015.681.91%3,129,278
Apr 16, 202515.7315.9715.6115.7015.38-3,712,217