Dark

HR
Healthcare Realty Trust Incorporated
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

17.75USD-1.059%(-0.19)2,833,624

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

18.12USD+1.003%(+0.18)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

17.74USD-0.056%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	18.0100	18.0100	17.7200	17.7500	-1.059%	2,833,624	0.000%
2026-09-29	17.9400	18.0700	17.8300	17.9400	-0.222%	3,630,404	-1.059%
2026-09-28	18.1200	18.2000	17.9650	17.9800	-0.388%	5,145,994	-1.279%
2026-09-25	17.7400	18.1000	17.6650	18.0500	+1.234%	4,023,131	-1.662%
2026-09-24	18.0300	18.1450	17.7900	17.8300	-0.724%	5,049,597	-0.449%
2026-09-23	18.0900	18.1700	17.9500	17.9600	-1.210%	5,171,080	-1.169%
2026-09-22	18.3100	18.4600	18.1600	18.1800	-0.493%	4,385,081	-2.365%
2026-09-21	18.2900	18.3500	18.1300	18.2700	+0.055%	5,549,358	-2.846%
2026-09-18	18.2700	18.3050	18.1309	18.2600	-0.761%	7,766,891	-2.793%
2026-09-17	18.5700	18.6900	18.3800	18.4000	-0.541%	5,826,969	-3.533%
2026-09-16	18.6100	18.8200	18.4250	18.5000	-0.804%	3,168,193	-4.054%
2026-09-15	18.9200	19.0200	18.6250	18.6500	-1.479%	3,555,658	-4.826%
2026-09-14	19.0500	19.2200	18.9050	18.9300	+0.159%	3,300,882	-6.233%
2026-09-11	18.9700	19.1000	18.7900	18.9000	+0.106%	2,432,607	-6.085%
2026-09-10	19.0300	19.0500	18.7500	18.8800	-0.159%	3,493,276	-5.985%
2026-09-09	19.0200	19.0750	18.7300	18.9100	-0.787%	3,831,322	-6.134%
2026-09-08	19.1000	19.2500	19.0550	19.0600	-0.314%	2,693,116	-6.873%
2026-09-04	19.1800	19.3912	19.1200	19.1200	-0.778%	1,916,307	-7.165%
2026-09-03	19.4000	19.6300	19.1750	19.2700	-0.155%	2,729,308	-7.888%
2026-09-02	19.4100	19.4100	19.1950	19.3000	-0.310%	5,127,128	-8.031%
2026-09-01	19.0900	19.4600	19.0300	19.3600	+1.681%	3,738,267	-8.316%
2026-08-31	18.9500	19.0550	18.7342	19.0400	+0.263%	5,557,866	-6.775%
2026-08-28	19.2100	19.2500	18.9750	18.9900	-0.732%	2,148,894	-6.530%
2026-08-27	19.1700	19.2050	19.0700	19.1300	-0.675%	2,008,523	-7.214%
2026-08-26	19.4000	19.4050	19.2500	19.2600	-0.670%	2,166,895	-7.840%
2026-08-25	19.3500	19.4300	19.2100	19.3900	+0.362%	3,474,314	-8.458%
2026-08-24	19.4300	19.6150	19.2700	19.3200	-0.361%	2,277,083	-8.126%
2026-08-21	19.5100	19.5600	19.3100	19.3900	-0.103%	1,956,831	-8.458%
2026-08-20	19.3400	19.5550	19.2600	19.4100	+0.466%	3,031,184	-8.552%
2026-08-19	19.2800	19.3500	19.1500	19.3200	+1.099%	2,335,607	-8.126%
2026-08-18	19.2600	19.3200	19.0800	19.1100	-0.209%	3,229,872	-7.117%
2026-08-17	19.0200	19.2700	19.0200	19.1500	-0.519%	2,981,097	-7.311%
2026-08-14	19.1600	19.4300	19.1100	19.2500	+0.208%	2,686,756	-7.792%
2026-08-13	19.2700	19.4550	19.2000	19.2100	0.000%	3,984,059	-7.600%
2026-08-12	19.2000	19.3750	19.1850	19.2100	+0.313%	2,696,898	-7.600%
2026-08-11	19.3900	19.4800	19.1250	19.1500	-2.495%	3,736,689	-7.311%
2026-08-10	19.9300	19.9300	19.6000	19.6400	-1.652%	4,210,926	-9.623%
2026-08-07	20.2700	20.2800	19.9400	19.9700	-1.139%	4,217,304	-11.117%
2026-08-06	20.5700	20.6300	20.1900	20.2000	-0.932%	3,304,121	-12.129%
2026-08-05	20.3200	20.4350	20.0900	20.3900	+0.592%	4,431,896	-12.948%
2026-08-04	20.4000	20.4100	20.1500	20.2700	-1.315%	3,816,965	-12.432%
2026-08-03	20.9100	21.0500	20.4500	20.5400	-2.237%	4,796,512	-13.583%
2026-07-31	21.5800	21.6600	20.9600	21.0100	-2.415%	5,050,688	-15.516%
2026-07-30	21.7500	21.8000	21.2650	21.5300	-1.284%	4,056,789	-17.557%
2026-07-29	21.9600	22.0400	21.7000	21.8100	-0.274%	3,527,923	-18.615%
2026-07-28	21.7700	22.0400	21.5100	21.8700	+1.579%	8,012,300	-18.839%
2026-07-27	21.3600	21.7100	21.3000	21.5300	+0.607%	2,951,587	-17.557%
2026-07-24	21.2900	21.4950	21.2250	21.4000	+1.230%	2,175,320	-17.056%
2026-07-23	21.2700	21.4200	21.0500	21.1400	-0.658%	2,316,084	-16.036%
2026-07-22	21.4600	21.5700	21.2350	21.2800	-0.885%	2,418,790	-16.588%
2026-07-21	21.2600	21.4800	21.1700	21.4700	+1.035%	3,816,433	-17.327%
2026-07-20	21.3000	21.4750	21.0300	21.2500	-0.328%	4,857,774	-16.471%
2026-07-17	21.4000	21.4700	21.1450	21.3200	+0.141%	4,993,964	-16.745%
2026-07-16	20.7100	21.2950	20.6900	21.2900	+3.099%	3,797,458	-16.628%
2026-07-15	20.9900	21.0900	20.5900	20.6500	-1.149%	3,316,634	-14.044%
2026-07-14	20.8700	20.9460	20.7550	20.8900	+0.384%	4,127,750	-15.031%
2026-07-13	20.8000	20.9390	20.6300	20.8100	+0.580%	3,397,992	-14.704%
2026-07-10	20.7800	20.8600	20.5050	20.6900	0.000%	1,956,548	-14.210%
2026-07-09	20.7200	20.8800	20.6300	20.6900	+0.291%	5,700,081	-14.210%
2026-07-08	20.5800	20.6900	20.4510	20.6300	-0.097%	3,691,974	-13.960%
2026-07-07	20.5700	20.8300	20.4600	20.6500	+1.225%	4,107,872	-14.044%
2026-07-06	20.5500	20.6050	20.3750	20.4000	-1.019%	2,970,279	-12.990%
2026-07-02	20.4300	20.6450	20.3900	20.6100	+1.577%	2,597,599	-13.877%
2026-07-01	20.1600	20.3800	20.1200	20.2900	+0.595%	2,879,161	-12.518%
2026-06-30	20.4800	20.4800	20.1650	20.1700	-2.277%	4,806,985	-11.998%
2026-06-29	20.5000	20.6400	20.3700	20.6400	+0.683%	3,677,774	-14.002%
2026-06-26	20.3900	20.5100	20.3400	20.5000	+0.935%	3,992,282	-13.415%
2026-06-25	20.4800	20.5150	20.1050	20.3100	-0.539%	2,875,038	-12.605%
2026-06-24	20.3400	20.5400	20.2700	20.4200	+0.591%	4,420,247	-13.075%
2026-06-23	20.0900	20.4900	20.0900	20.3000	+0.694%	3,031,146	-12.562%
2026-06-22	19.8400	20.2450	19.8400	20.1600	+1.870%	3,955,155	-11.954%
2026-06-18	20.3200	20.3200	19.7500	19.7900	-1.149%	7,350,744	-10.308%
2026-06-17	20.6500	20.7800	19.9600	20.0200	-2.341%	4,634,635	-11.339%
2026-06-16	20.5600	20.7300	20.4100	20.5000	-0.049%	3,174,814	-13.415%
2026-06-15	20.6400	20.8100	20.4300	20.5100	-0.918%	5,115,249	-13.457%
2026-06-12	20.5300	20.8500	20.4300	20.7000	+0.976%	4,896,523	-14.251%
2026-06-11	20.4600	20.7800	20.4200	20.5000	+0.196%	4,749,148	-13.415%
2026-06-10	20.2400	20.8950	20.1900	20.4600	+0.393%	8,376,633	-13.245%
2026-06-09	19.6700	20.4700	19.5850	20.3800	+4.246%	7,121,469	-12.905%
2026-06-08	19.7000	19.7500	19.3600	19.5500	-0.509%	5,094,752	-9.207%
2026-06-05	19.4700	19.7850	19.4700	19.6500	+0.409%	2,964,121	-9.669%
2026-06-04	19.6000	19.6900	19.4250	19.5700	+0.928%	2,869,698	-9.300%
2026-06-03	19.5300	19.6850	19.3650	19.3900	-1.122%	3,155,120	-8.458%
2026-06-02	19.5100	19.6900	19.3450	19.6100	+0.667%	3,177,393	-9.485%
2026-06-01	19.8400	19.9100	19.4800	19.4800	-2.209%	2,683,017	-8.881%
2026-05-29	20.0800	20.0800	19.7300	19.9200	-0.945%	5,282,239	-10.894%
2026-05-28	20.1400	20.1950	19.9900	20.1100	-0.446%	4,355,017	-11.735%
2026-05-27	20.5700	20.6100	20.1100	20.2000	-1.751%	5,055,771	-12.129%
2026-05-26	20.4600	20.5800	20.3400	20.5600	+0.982%	2,934,726	-13.667%
2026-05-22	20.4100	20.6000	20.2800	20.3600	0.000%	2,766,783	-12.819%
2026-05-21	20.4200	20.4450	20.1450	20.3600	-0.537%	2,795,103	-12.819%
2026-05-20	20.0400	20.5850	20.0400	20.4700	+1.337%	3,199,733	-13.288%
2026-05-19	20.3200	20.3600	20.1000	20.2000	-0.980%	3,111,937	-12.129%
2026-05-18	20.3900	20.5750	20.3600	20.4000	+0.542%	2,483,136	-12.990%
2026-05-15	20.2600	20.4100	20.1350	20.2900	-0.344%	3,450,185	-12.518%
2026-05-14	20.4200	20.5250	20.3250	20.3600	-0.049%	2,568,580	-12.819%
2026-05-13	20.1200	20.3800	20.0800	20.3700	+1.192%	4,930,167	-12.862%
2026-05-12	20.0400	20.2100	19.7500	20.1300	+0.499%	4,247,630	-11.823%
2026-05-11	20.0300	20.2650	19.9200	20.0300	-0.596%	4,687,710	-11.383%
2026-05-08	20.1400	20.2300	20.0250	20.1500	+0.800%	4,730,651	-11.911%
2026-05-07	20.2400	20.2700	19.9850	19.9900	-1.235%	4,602,763	-11.206%
2026-05-06	20.0000	20.4600	19.9900	20.2400	+1.606%	9,201,779	-12.302%
2026-05-05	19.7000	20.0300	19.5000	19.9200	+1.736%	19,394,433	-10.894%
2026-05-04	19.0700	19.7900	18.9600	19.5800	+1.714%	6,078,875	-9.346%
2026-05-01	19.2900	19.4299	18.9600	19.2500	+2.941%	6,069,075	-7.792%
2026-04-30	18.5100	18.7600	18.4550	18.7000	+1.300%	2,879,946	-5.080%
2026-04-29	18.4900	18.6400	18.2800	18.4600	-0.699%	2,901,568	-3.846%
2026-04-28	18.4600	18.6200	18.3000	18.5900	+1.143%	3,209,986	-4.519%
2026-04-27	18.7100	18.8870	18.3600	18.3800	-1.764%	2,975,366	-3.428%
2026-04-24	18.5900	18.8400	18.5100	18.7100	+0.646%	3,673,038	-5.131%
2026-04-23	18.3800	18.6000	18.2600	18.5900	+1.529%	3,129,014	-4.519%
2026-04-22	18.3800	18.3800	18.0700	18.3100	+0.164%	3,860,102	-3.058%
2026-04-21	18.5500	18.5600	18.2050	18.2800	-1.402%	2,983,282	-2.899%
2026-04-20	18.4800	18.6700	18.4500	18.5400	-0.054%	3,309,676	-4.261%
2026-04-17	18.3800	18.6400	18.3300	18.5500	+1.311%	2,606,892	-4.313%
2026-04-16	17.8400	18.3300	17.8400	18.3100	+2.750%	3,093,328	-3.058%
2026-04-15	17.7800	17.9200	17.7000	17.8200	-0.112%	2,318,729	-0.393%
2026-04-14	17.0800	17.9500	17.0800	17.8400	+2.059%	3,754,474	-0.504%
2026-04-13	17.5500	17.6000	17.2800	17.4800	-0.738%	3,464,581	+1.545%
2026-04-10	17.5900	17.7350	17.5250	17.6100	+0.171%	2,123,330	+0.795%
2026-04-09	17.5600	17.9100	17.5250	17.5800	-0.170%	2,503,790	+0.967%
2026-04-08	17.8600	17.9000	17.6100	17.6100	-0.396%	3,508,028	+0.795%
2026-04-07	17.2800	17.7300	17.2800	17.6800	+2.256%	2,581,476	+0.396%
2026-04-06	17.3300	17.4600	17.2000	17.2900	-0.632%	1,474,526	+2.660%
2026-04-02	17.1000	17.4250	17.0000	17.4000	+1.399%	2,335,969	+2.011%
2026-04-01	16.9800	17.2500	16.9300	17.1600	+1.001%	3,215,383	+3.438%
2026-03-31	17.0100	17.1450	16.8450	16.9900	+1.071%	3,149,606	+4.473%
2026-03-30	16.9900	17.1150	16.7450	16.8100	-0.237%	3,308,920	+5.592%
2026-03-27	17.1800	17.2800	16.8250	16.8500	-2.035%	3,124,177	+5.341%
2026-03-26	17.1400	17.4000	17.1400	17.2000	-0.174%	2,315,671	+3.198%
2026-03-25	17.5000	17.5500	17.0950	17.2300	-0.977%	4,415,082	+3.018%
2026-03-24	17.4500	17.6400	17.3600	17.4000	-0.968%	4,055,654	+2.011%
2026-03-23	17.4800	17.8500	17.3350	17.5700	+2.033%	4,695,070	+1.024%
2026-03-20	18.0200	18.0200	17.1600	17.2200	-4.067%	5,752,843	+3.078%
2026-03-19	17.8900	18.0850	17.8310	17.9500	+0.112%	3,686,308	-1.114%
2026-03-18	17.9400	18.1200	17.9050	17.9300	-0.555%	2,514,141	-1.004%
2026-03-17	18.2300	18.3500	18.0000	18.0300	-0.661%	2,660,142	-1.553%
2026-03-16	18.1600	18.3550	18.1100	18.1500	+0.945%	2,915,579	-2.204%
2026-03-13	18.4400	18.5400	17.9400	17.9800	-1.371%	2,117,954	-1.279%
2026-03-12	18.2300	18.5300	18.1800	18.2300	-0.383%	3,266,125	-2.633%
2026-03-11	18.3400	18.4750	18.1950	18.3000	-0.867%	3,539,037	-3.005%
2026-03-10	18.6300	18.6550	18.2100	18.4600	+0.163%	2,645,693	-3.846%
2026-03-09	18.3100	18.5800	18.0450	18.4300	+0.218%	3,469,224	-3.690%
2026-03-06	18.3400	18.3900	18.0400	18.3900	0.000%	2,198,144	-3.480%
2026-03-05	18.5800	18.6500	18.1600	18.3900	-2.181%	2,832,126	-3.480%
2026-03-04	18.7400	18.8300	18.4450	18.8000	+1.130%	3,551,440	-5.585%
2026-03-03	18.2000	18.6700	18.0600	18.5900	+0.868%	2,930,847	-4.519%
2026-03-02	18.3700	18.4750	18.2200	18.4300	-0.108%	4,769,588	-3.690%
2026-02-27	18.4800	18.6900	18.2000	18.4500	-0.593%	4,165,827	-3.794%
2026-02-26	18.6000	18.7450	18.5350	18.5600	-0.054%	1,960,558	-4.364%
2026-02-25	18.4700	18.6200	18.3000	18.5700	+0.541%	2,620,573	-4.416%
2026-02-24	18.2500	18.5450	18.1600	18.4700	-0.216%	4,558,015	-3.898%
2026-02-23	18.1000	18.5600	18.0700	18.5100	+1.983%	4,981,516	-4.106%
2026-02-20	18.1400	18.1800	17.8500	18.1500	+0.332%	2,520,381	-2.204%
2026-02-19	18.0500	18.2100	17.9450	18.0900	+0.333%	2,618,639	-1.879%
2026-02-18	18.4800	18.5500	17.9850	18.0300	-2.698%	3,676,355	-1.553%
2026-02-17	18.2200	18.6400	18.0100	18.5300	+3.174%	6,603,425	-4.209%
2026-02-13	17.7500	18.5000	17.6800	17.9600	+2.687%	8,537,595	-1.169%
2026-02-12	17.4100	17.7400	17.3650	17.4900	+0.575%	7,634,951	+1.487%
2026-02-11	17.3300	17.4850	17.2150	17.3900	+0.173%	5,269,649	+2.070%
2026-02-10	17.1700	17.4050	17.1300	17.3600	+1.343%	3,178,385	+2.247%
2026-02-09	16.8800	17.1800	16.6800	17.1300	+1.241%	5,325,431	+3.619%
2026-02-06	16.8300	17.0150	16.7150	16.9200	+1.196%	8,235,601	+4.905%
2026-02-05	16.5700	16.8000	16.5199	16.7200	+0.966%	3,960,789	+6.160%
2026-02-04	16.6800	16.8350	16.5600	16.5600	+0.242%	4,348,356	+7.186%
2026-02-03	16.4500	16.6300	16.3200	16.5200	0.000%	3,641,702	+7.446%
2026-02-02	16.8200	16.8500	16.5000	16.5200	-1.608%	3,065,656	+7.446%
2026-01-30	16.6800	16.7900	16.4950	16.7900	+0.479%	3,029,360	+5.718%
2026-01-29	16.3900	16.7300	16.3100	16.7100	+2.264%	3,244,369	+6.224%
2026-01-28	16.7600	16.8000	16.3200	16.3400	-2.389%	3,418,416	+8.629%
2026-01-27	16.9000	16.9000	16.7300	16.7400	-0.712%	3,068,167	+6.033%
2026-01-26	17.1300	17.1500	16.7600	16.8600	-1.346%	2,940,147	+5.279%
2026-01-23	16.9100	17.1000	16.8350	17.0900	+0.767%	3,312,025	+3.862%
2026-01-22	17.2300	17.3700	16.8600	16.9600	-1.567%	4,221,606	+4.658%
2026-01-21	17.3900	17.4200	17.0300	17.2300	-0.347%	3,796,842	+3.018%
2026-01-20	17.1000	17.4450	17.0750	17.2900	+0.174%	2,573,088	+2.660%
2026-01-16	17.1000	17.3100	17.0700	17.2600	+0.700%	2,550,333	+2.839%
2026-01-15	17.2700	17.4150	17.1350	17.1400	-0.753%	4,708,781	+3.559%
2026-01-14	17.1500	17.3150	17.0400	17.2700	+0.935%	3,668,811	+2.779%
2026-01-13	17.3200	17.4300	17.1000	17.1100	-1.041%	3,628,050	+3.741%
2026-01-12	17.1100	17.4000	17.1050	17.2900	+0.875%	3,239,369	+2.660%
2026-01-09	17.0800	17.2750	17.0400	17.1400	+0.175%	3,095,378	+3.559%
2026-01-08	16.9500	17.1400	16.8000	17.1100	+0.352%	2,583,820	+3.741%
2026-01-07	17.3500	17.4850	16.9450	17.0500	-0.757%	2,543,182	+4.106%
2026-01-06	16.9300	17.2200	16.9000	17.1800	+1.297%	3,446,474	+3.318%
2026-01-05	16.8400	17.1100	16.7200	16.9600	+0.059%	2,710,603	+4.658%
2026-01-02	16.9000	17.0400	16.7600	16.9500	0.000%	2,362,179	+4.720%
2025-12-31	17.1100	17.1100	16.9500	16.9500	-0.819%	2,724,038	+4.720%
2025-12-30	16.9500	17.1100	16.9100	17.0900	+0.885%	1,963,225	+3.862%
2025-12-29	16.9700	17.0000	16.8700	16.9400	+0.177%	1,750,804	+4.782%
2025-12-26	16.8800	16.9550	16.8200	16.9100	+0.118%	1,449,084	+4.967%
2025-12-24	16.7300	16.9000	16.6800	16.8900	+0.776%	952,330	+5.092%
2025-12-23	16.7400	16.8200	16.6420	16.7600	-0.179%	3,619,801	+5.907%
2025-12-22	16.8100	16.9200	16.7550	16.7900	-0.356%	2,463,632	+5.718%
2025-12-19	17.0900	17.1200	16.8100	16.8500	-1.289%	6,273,443	+5.341%
2025-12-18	17.0900	17.2600	17.0200	17.0700	-0.234%	3,937,232	+3.984%
2025-12-17	17.0400	17.3050	16.9700	17.1100	+0.529%	3,323,814	+3.741%
2025-12-16	17.2400	17.3300	16.9300	17.0200	-1.219%	2,530,451	+4.289%
2025-12-15	17.2700	17.4200	17.1600	17.2300	+0.291%	3,816,497	+3.018%
2025-12-12	17.3900	17.5400	17.1550	17.1800	-1.037%	4,872,588	+3.318%
2025-12-11	17.4600	17.8050	17.3300	17.3600	-0.344%	3,360,562	+2.247%
2025-12-10	17.1700	17.4850	17.0150	17.4200	+1.752%	4,116,978	+1.894%
2025-12-09	17.1100	17.3400	17.1050	17.1200	+0.293%	2,384,720	+3.680%
2025-12-08	17.3200	17.3850	17.0700	17.0700	-1.897%	2,457,176	+3.984%
2025-12-05	17.4000	17.5299	17.3150	17.4000	-0.344%	2,413,471	+2.011%
2025-12-04	17.6900	17.6900	17.4150	17.4600	-1.578%	2,400,705	+1.661%
2025-12-03	17.9300	18.0000	17.7100	17.7400	-1.170%	2,213,315	+0.056%
2025-12-02	18.1200	18.1500	17.8300	17.9500	-0.993%	2,244,359	-1.114%
2025-12-01	18.1100	18.1400	17.8950	18.1300	-0.549%	3,253,058	-2.096%
2025-11-28	18.2400	18.3200	18.1100	18.2300	-0.274%	1,423,761	-2.633%
2025-11-26	18.0600	18.4050	18.0600	18.2800	+1.274%	2,506,280	-2.899%
2025-11-25	17.9900	18.1900	17.9800	18.0500	+0.501%	2,098,348	-1.662%
2025-11-24	17.9100	18.0950	17.6700	17.9600	+0.560%	2,361,322	-1.169%
2025-11-21	17.5100	17.9500	17.4600	17.8600	+1.999%	3,677,179	-0.616%
2025-11-20	18.0100	18.0800	17.4900	17.5100	-2.069%	2,517,809	+1.371%
2025-11-19	18.2000	18.3100	17.8650	17.8800	-2.027%	1,901,432	-0.727%
2025-11-18	18.1100	18.3050	18.0000	18.2500	+0.829%	2,249,948	-2.740%
2025-11-17	18.2200	18.3400	18.0700	18.1000	-0.385%	1,826,790	-1.934%
2025-11-14	18.0800	18.1950	18.0350	18.1700	+0.498%	2,444,680	-2.312%
2025-11-13	18.1900	18.2700	18.0500	18.0800	-0.823%	3,241,655	-1.825%
2025-11-12	18.2700	18.3450	18.1650	18.2300	-0.654%	2,725,511	-2.633%
2025-11-11	18.1200	18.3600	18.1000	18.3500	+1.606%	2,629,858	-3.270%
2025-11-10	17.8100	18.1400	17.7280	18.0600	-0.221%	4,836,578	-1.717%
2025-11-07	17.9800	18.1800	17.8425	18.1000	+1.061%	4,210,090	-1.934%
2025-11-06	17.8500	17.9800	17.8400	17.9100	-0.112%	1,860,116	-0.893%
2025-11-05	17.7200	17.9900	17.6200	17.9300	+1.817%	3,544,146	-1.004%
2025-11-04	17.6400	17.7450	17.4600	17.6100	-0.113%	4,725,474	+0.795%
2025-11-03	17.5400	17.7100	17.2300	17.6300	-0.508%	4,907,023	+0.681%
2025-10-31	17.8200	17.9000	17.2600	17.7200	-0.225%	7,794,297	+0.169%
2025-10-30	17.6700	17.8600	17.5850	17.7600	+0.056%	5,278,322	-0.056%
2025-10-29	17.8100	18.0500	17.6500	17.7500	-1.004%	4,025,974	0.000%
2025-10-28	18.6400	18.6400	17.9050	17.9300	-3.964%	3,246,865	-1.004%
2025-10-27	18.6600	18.7900	18.6200	18.6700	+0.054%	3,759,348	-4.928%
2025-10-24	18.7800	18.8500	18.6600	18.6600	-0.107%	3,114,294	-4.877%
2025-10-23	18.6000	18.7300	18.5400	18.6800	+0.647%	2,775,006	-4.979%
2025-10-22	18.5800	18.7450	18.4250	18.5600	+0.324%	3,969,746	-4.364%
2025-10-21	18.8800	18.9700	18.4500	18.5000	-2.013%	5,138,524	-4.054%
2025-10-20	18.8000	18.9000	18.6450	18.8800	+1.505%	3,578,784	-5.985%
2025-10-17	18.3400	18.6050	18.3100	18.6000	+1.418%	3,446,848	-4.570%
2025-10-16	18.4900	18.5850	18.2200	18.3400	-0.488%	3,030,495	-3.217%
2025-10-15	18.5000	18.5500	18.2350	18.4300	-0.054%	4,254,610	-3.690%
2025-10-14	17.9000	18.4475	17.8600	18.4400	+3.074%	3,889,780	-3.742%
2025-10-13	17.8800	17.9900	17.6950	17.8900	-0.056%	5,494,679	-0.783%
2025-10-10	17.7600	17.9150	17.6100	17.9000	+1.187%	4,661,918	-0.838%
2025-10-09	17.7200	17.8850	17.6200	17.6900	+0.057%	2,435,333	+0.339%
2025-10-08	17.8400	17.9000	17.6800	17.6800	-1.559%	3,355,703	+0.396%
2025-10-07	17.7500	17.9950	17.6150	17.9600	+1.240%	2,699,779	-1.169%
2025-10-06	17.8500	17.9500	17.7300	17.7400	-0.783%	2,398,838	+0.056%
2025-10-03	18.0900	18.2800	17.8700	17.8800	-1.106%	2,286,152	-0.727%
2025-10-02	18.3400	18.3400	17.9300	18.0800	-1.579%	2,438,082	-1.825%
2025-10-01	18.1900	18.4000	18.0700	18.3700	+1.886%	3,142,830	-3.375%
2025-09-30	17.7700	18.0500	17.7300	18.0300	+1.577%	2,531,575	-1.553%
2025-09-29	17.8700	17.9000	17.7200	17.7500	-0.616%	2,506,336	0.000%
2025-09-26	17.7400	17.8900	17.6700	17.8600	+1.018%	2,752,366	-0.616%
2025-09-25	17.7200	17.7850	17.5300	17.6800	-0.169%	3,386,192	+0.396%
2025-09-24	17.8300	17.8750	17.6550	17.7100	-0.784%	6,370,199	+0.226%
2025-09-23	17.9200	18.0550	17.8150	17.8500	+0.056%	7,067,626	-0.560%
2025-09-22	18.0600	18.1100	17.8350	17.8400	-1.382%	4,999,379	-0.504%
2025-09-19	18.0700	18.2400	17.9500	18.0900	+0.055%	5,938,610	-1.879%
2025-09-18	17.8800	18.3000	17.8800	18.0800	+0.668%	4,256,676	-1.825%
2025-09-17	17.8900	18.1750	17.7900	17.9600	+0.956%	3,551,573	-1.169%
2025-09-16	18.0700	18.1900	17.7500	17.7900	-1.550%	4,451,308	-0.225%
2025-09-15	18.1700	18.3100	18.0200	18.0700	-1.472%	4,019,385	-1.771%
2025-09-12	18.2900	18.4300	18.2000	18.3400	+0.164%	3,511,718	-3.217%
2025-09-11	18.3700	18.4150	18.2100	18.3100	-0.109%	3,432,697	-3.058%
2025-09-10	18.6800	18.7300	18.3300	18.3300	-1.874%	7,074,010	-3.164%
2025-09-09	18.2000	18.7000	18.1100	18.6800	+2.637%	5,503,104	-4.979%
2025-09-08	17.9700	18.3150	17.9400	18.2000	+0.775%	6,249,154	-2.473%
2025-09-05	17.8400	18.0600	17.7300	18.0600	+3.259%	9,223,422	-1.717%
2025-09-04	17.5200	17.6700	17.3250	17.4900	+0.287%	3,416,979	+1.487%
2025-09-03	17.2400	17.4700	17.2000	17.4400	+0.926%	4,785,336	+1.778%
2025-09-02	17.3300	17.3950	17.1400	17.2800	-0.575%	3,003,574	+2.720%
2025-08-29	17.3900	17.4200	17.2600	17.3800	+0.115%	2,910,721	+2.129%
2025-08-28	17.1500	17.3800	17.1000	17.3600	+0.579%	2,126,752	+2.247%
2025-08-27	17.1000	17.3250	17.0300	17.2600	+1.410%	2,210,682	+2.839%
2025-08-26	17.0900	17.1600	16.9850	17.0200	-0.584%	2,846,328	+4.289%
2025-08-25	16.9900	17.1850	16.9700	17.1200	+0.884%	2,650,487	+3.680%
2025-08-22	16.9700	17.2100	16.8850	16.9700	+0.296%	3,788,417	+4.596%
2025-08-21	16.5000	16.9600	16.5000	16.9200	+1.989%	2,726,777	+4.905%
2025-08-20	16.5500	16.8100	16.5350	16.5900	+0.729%	3,544,357	+6.992%
2025-08-19	16.4700	16.5750	16.2800	16.4700	+0.366%	2,961,634	+7.772%
2025-08-18	16.5100	16.5500	16.3300	16.4100	-0.364%	2,467,389	+8.166%
2025-08-15	16.2900	16.5000	16.2300	16.4700	+0.981%	2,121,850	+7.772%
2025-08-14	16.3800	16.4100	16.2500	16.3100	-2.160%	2,977,906	+8.829%
2025-08-13	16.5700	16.7400	16.3750	16.6700	+0.725%	4,864,979	+6.479%
2025-08-12	16.8200	16.8200	16.5100	16.5500	-1.076%	3,692,655	+7.251%
2025-08-11	16.6900	16.8900	16.6600	16.7300	+0.360%	3,129,378	+6.097%
2025-08-08	16.8700	16.9100	16.6650	16.6700	-1.186%	4,794,350	+6.479%
2025-08-07	16.9100	16.9900	16.7350	16.8700	0.000%	3,931,838	+5.216%
2025-08-06	17.0000	17.0650	16.7900	16.8700	-0.472%	3,852,582	+5.216%
2025-08-05	16.9700	16.9700	16.7750	16.9500	-0.118%	3,968,944	+4.720%
2025-08-04	16.5300	16.9700	16.5300	16.9700	+2.600%	4,428,129	+4.596%
2025-08-01	15.3000	16.8800	15.3000	16.5400	+7.682%	7,928,103	+7.316%
2025-07-31	15.4300	15.5915	15.2850	15.3600	-1.285%	3,426,487	+15.560%
2025-07-30	15.8400	15.9700	15.4800	15.5600	-1.768%	2,263,262	+14.075%
2025-07-29	15.7000	15.8700	15.6100	15.8400	+1.149%	2,558,252	+12.058%
2025-07-28	16.0700	16.0700	15.6500	15.6600	-2.854%	1,942,607	+13.346%
2025-07-25	16.2600	16.2600	15.9150	16.1200	-0.739%	3,337,414	+10.112%
2025-07-24	16.5000	16.5300	16.2400	16.2400	-1.814%	2,396,609	+9.298%
2025-07-23	16.5700	16.6900	16.4800	16.5400	-0.361%	2,982,294	+7.316%
2025-07-22	16.2300	16.6400	16.2300	16.6000	+2.406%	4,684,652	+6.928%
2025-07-21	16.2600	16.3900	16.1250	16.2100	+0.185%	3,104,069	+9.500%
2025-07-18	16.3300	16.4750	16.1600	16.1800	-0.123%	4,103,587	+9.703%
2025-07-17	15.9600	16.2700	15.9501	16.2000	+1.313%	3,852,777	+9.568%
2025-07-16	15.8800	16.0050	15.8000	15.9900	+0.820%	7,673,260	+11.007%
2025-07-15	16.0500	16.0800	15.7950	15.8600	-0.937%	4,308,225	+11.917%
2025-07-14	16.1200	16.1800	15.9300	16.0100	-0.559%	5,042,630	+10.868%
2025-07-11	16.0300	16.1500	15.8200	16.1000	-0.556%	7,007,353	+10.248%
2025-07-10	16.0900	16.3100	16.0400	16.1900	+0.310%	3,974,788	+9.636%
2025-07-09	15.9200	16.1750	15.8500	16.1400	+1.509%	3,391,182	+9.975%
2025-07-08	15.7700	15.9450	15.7700	15.9000	+0.252%	3,201,962	+11.635%
2025-07-07	15.8900	15.9650	15.6850	15.8600	-0.377%	3,629,148	+11.917%
2025-07-03	16.0500	16.1350	15.8500	15.9200	-0.810%	2,346,574	+11.495%
2025-07-02	15.8500	16.0600	15.6600	16.0500	+1.518%	3,024,066	+10.592%
2025-07-01	15.8700	16.0850	15.7400	15.8100	-0.315%	4,443,882	+12.271%
2025-06-30	15.7500	15.8900	15.4400	15.8600	+0.635%	3,895,910	+11.917%
2025-06-27	15.5800	15.8800	15.4500	15.7600	+1.350%	6,949,014	+12.627%
2025-06-26	15.6800	15.9000	15.4300	15.5500	-0.384%	7,088,107	+14.148%
2025-06-25	15.4000	15.6500	15.2300	15.6100	+0.645%	4,415,673	+13.709%
2025-06-24	15.4300	15.7000	15.3800	15.5100	+0.194%	3,567,030	+14.442%
2025-06-23	15.1800	15.5400	15.1700	15.4800	+1.976%	2,778,628	+14.664%
2025-06-20	15.1200	15.2300	15.0400	15.1800	+0.864%	6,452,713	+16.930%
2025-06-18	14.9800	15.1850	14.9200	15.0500	+0.871%	2,782,402	+17.940%
2025-06-17	14.8800	14.9650	14.6900	14.9200	+0.269%	2,391,756	+18.968%
2025-06-16	14.9600	15.0800	14.8500	14.8800	-0.402%	2,922,108	+19.288%
2025-06-13	14.7800	15.1000	14.7800	14.9400	+0.201%	4,806,868	+18.809%
2025-06-12	14.7300	14.9700	14.6500	14.9100	+1.222%	4,666,957	+19.048%
2025-06-11	14.8300	14.9150	14.6200	14.7300	-0.136%	2,763,509	+20.502%
2025-06-10	14.5500	14.9900	14.4600	14.7500	+1.584%	6,354,818	+20.339%
2025-06-09	14.3200	14.5700	14.1900	14.5200	+0.484%	5,116,024	+22.245%
2025-06-06	14.2700	14.6250	14.2100	14.4500	+1.904%	5,877,483	+22.837%
2025-06-05	14.2400	14.2700	14.0900	14.1800	-0.421%	1,507,205	+25.176%
2025-06-04	14.2800	14.3800	14.2200	14.2400	-0.140%	2,673,762	+24.649%
2025-06-03	14.3300	14.3600	14.1200	14.2600	-0.696%	2,522,359	+24.474%
2025-06-02	14.3400	14.4100	14.2500	14.3600	-0.966%	2,261,048	+23.607%
2025-05-30	14.4600	14.5500	14.3650	14.5000	-0.275%	3,406,667	+22.414%
2025-05-29	14.4600	14.5850	14.3850	14.5400	+0.762%	1,772,888	+22.077%
2025-05-28	14.5200	14.5700	14.3000	14.4300	-0.893%	2,060,126	+23.008%
2025-05-27	14.4900	14.5900	14.2650	14.5600	+1.463%	2,658,040	+21.909%
2025-05-23	14.3000	14.4200	14.2450	14.3500	+0.140%	1,926,932	+23.693%
2025-05-22	14.3500	14.4400	14.2450	14.3300	-0.209%	2,545,903	+23.866%
2025-05-21	14.9000	15.0100	14.3600	14.3600	-4.075%	2,199,560	+23.607%
2025-05-20	15.1400	15.1600	14.9450	14.9700	-1.058%	2,564,873	+18.570%
2025-05-19	14.8600	15.1400	14.8400	15.1300	+0.799%	2,470,480	+17.317%
2025-05-16	14.7800	15.0450	14.7500	15.0100	+1.487%	2,720,461	+18.254%
2025-05-15	14.5600	14.8400	14.5600	14.7900	+1.649%	2,712,291	+20.014%
2025-05-14	14.6500	14.6700	14.4500	14.5500	-1.088%	2,809,937	+21.993%
2025-05-13	15.0000	15.0000	14.6600	14.7100	-1.539%	3,746,404	+20.666%
2025-05-12	15.0100	15.1900	14.8500	14.9400	-2.671%	4,148,015	+18.809%
2025-05-09	15.3700	15.5000	15.2650	15.3500	+0.196%	2,384,761	+15.635%
2025-05-08	15.3000	15.3800	15.1100	15.3200	+0.723%	2,441,732	+15.862%
2025-05-07	15.2400	15.3300	15.1200	15.2100	+0.132%	2,990,214	+16.700%
2025-05-06	15.0500	15.3200	15.0000	15.1900	+0.863%	3,201,642	+16.853%
2025-05-05	15.1400	15.1700	14.9190	15.0600	-0.986%	3,516,967	+17.862%
2025-05-02	15.9900	15.9950	14.9900	15.2100	-4.279%	6,866,961	+16.700%
2025-05-01	15.5100	16.0100	15.4100	15.8900	+2.318%	3,981,470	+11.705%
2025-04-30	15.3200	15.5600	15.2300	15.5300	+0.975%	4,538,985	+14.295%
2025-04-29	15.6300	15.6350	15.3050	15.3800	-1.599%	3,681,557	+15.410%
2025-04-28	15.6400	15.7700	15.5100	15.6300	0.000%	2,462,205	+13.564%
2025-04-25	15.7300	15.8050	15.5350	15.6300	-0.636%	2,363,240	+13.564%
2025-04-24	15.7600	15.8300	15.6700	15.7300	+0.064%	1,122,584	+12.842%
2025-04-23	15.9400	16.0300	15.6150	15.7200	-0.380%	1,905,300	+12.913%
2025-04-22	15.7700	15.9100	15.6450	15.7800	+1.284%	1,525,477	+12.484%
2025-04-21	15.8000	15.9050	15.4000	15.5800	-2.625%	1,513,024	+13.928%
2025-04-17	15.7000	16.1100	15.7000	16.0000	+1.911%	3,129,278	+10.938%
2025-04-16	15.7300	15.9700	15.6100	15.7000	0.000%	3,712,217	+13.057%
2025-04-15	15.8400	15.8900	15.6300	15.7000	-0.821%	2,665,069	+13.057%
2025-04-14	15.5500	15.9150	15.3600	15.8300	+2.792%	2,863,196	+12.129%
2025-04-11	15.1200	15.5200	14.9011	15.4000	+1.583%	3,296,314	+15.260%
2025-04-10	15.4300	15.6350	14.6900	15.1600	-2.508%	3,030,657	+17.084%

.dark-mode .XhVWYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhVWYj{ color: #333333; background-color: white; border: 2px solid #333333; }HRHealthcare Realty Trust Incorporatedstock NYSE

HR
Healthcare Realty Trust Incorporated
stock NYSE