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