Dark

HR
Healthcare Realty Trust Incorporated
stock NYSE

Market Open

Jul 24, 2026 3:27:52 PM EDT

21.45USD+1.466%(+0.31)1,021,191

21.44Bid 21.45Ask 0.01Spread

Pre-market

Jul 24, 2026 8:40:30 AM EDT

21.30USD+0.757%(+0.16)1,396

After-hours

Jul 23, 2026 4:10:30 PM EDT

21.14USD-0.047%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	21.2800	21.480000	21.2300	21.4500	+1.466%	1,021,191	0.000%
2026-07-23	21.2700	21.420000	21.0500	21.1400	-0.658%	2,316,084	+1.466%
2026-07-22	21.4600	21.570000	21.2350	21.2800	-0.885%	2,418,790	+0.799%
2026-07-21	21.2600	21.480000	21.1700	21.4700	+1.035%	3,816,433	-0.093%
2026-07-20	21.3000	21.475000	21.0300	21.2500	-0.328%	4,857,774	+0.941%
2026-07-17	21.4000	21.470000	21.1450	21.3200	+0.141%	4,993,964	+0.610%
2026-07-16	20.7100	21.295000	20.6900	21.2900	+3.099%	3,797,458	+0.752%
2026-07-15	20.9900	21.090000	20.5900	20.6500	-1.149%	3,316,634	+3.874%
2026-07-14	20.8700	20.946000	20.7550	20.8900	+0.384%	4,127,750	+2.681%
2026-07-13	20.8000	20.939000	20.6300	20.8100	+0.580%	3,397,992	+3.075%
2026-07-10	20.7800	20.860000	20.5050	20.6900	0.000%	1,956,548	+3.673%
2026-07-09	20.7200	20.880000	20.6300	20.6900	+0.291%	5,700,081	+3.673%
2026-07-08	20.5800	20.690000	20.4510	20.6300	-0.097%	3,691,974	+3.975%
2026-07-07	20.5700	20.830000	20.4600	20.6500	+1.225%	4,107,872	+3.874%
2026-07-06	20.5500	20.605000	20.3750	20.4000	-1.019%	2,970,279	+5.147%
2026-07-02	20.4300	20.645000	20.3900	20.6100	+1.577%	2,597,599	+4.076%
2026-07-01	20.1600	20.380000	20.1200	20.2900	+0.595%	2,879,161	+5.717%
2026-06-30	20.4800	20.480000	20.1650	20.1700	-2.277%	4,806,985	+6.346%
2026-06-29	20.5000	20.640000	20.3700	20.6400	+0.683%	3,677,774	+3.924%
2026-06-26	20.3900	20.510000	20.3400	20.5000	+0.935%	3,992,282	+4.634%
2026-06-25	20.4800	20.515000	20.1050	20.3100	-0.539%	2,875,038	+5.613%
2026-06-24	20.3400	20.540000	20.2700	20.4200	+0.591%	4,420,247	+5.044%
2026-06-23	20.0900	20.490000	20.0900	20.3000	+0.694%	3,031,146	+5.665%
2026-06-22	19.8400	20.245000	19.8400	20.1600	+1.870%	3,955,155	+6.399%
2026-06-18	20.3200	20.320000	19.7500	19.7900	-1.149%	7,350,744	+8.388%
2026-06-17	20.6500	20.780000	19.9600	20.0200	-2.341%	4,634,635	+7.143%
2026-06-16	20.5600	20.730000	20.4100	20.5000	-0.049%	3,174,814	+4.634%
2026-06-15	20.6400	20.810000	20.4300	20.5100	-0.918%	5,115,249	+4.583%
2026-06-12	20.5300	20.850000	20.4300	20.7000	+0.976%	4,896,523	+3.623%
2026-06-11	20.4600	20.780000	20.4200	20.5000	+0.196%	4,749,148	+4.634%
2026-06-10	20.2400	20.895000	20.1900	20.4600	+0.393%	8,376,633	+4.839%
2026-06-09	19.6700	20.470000	19.5850	20.3800	+4.246%	7,121,469	+5.250%
2026-06-08	19.7000	19.750000	19.3600	19.5500	-0.509%	5,094,752	+9.719%
2026-06-05	19.4700	19.785000	19.4700	19.6500	+0.409%	2,964,121	+9.160%
2026-06-04	19.6000	19.690000	19.4250	19.5700	+0.928%	2,869,698	+9.607%
2026-06-03	19.5300	19.685000	19.3650	19.3900	-1.122%	3,155,120	+10.624%
2026-06-02	19.5100	19.690000	19.3450	19.6100	+0.667%	3,177,393	+9.383%
2026-06-01	19.8400	19.910000	19.4800	19.4800	-2.209%	2,683,017	+10.113%
2026-05-29	20.0800	20.080000	19.7300	19.9200	-0.945%	5,282,239	+7.681%
2026-05-28	20.1400	20.195000	19.9900	20.1100	-0.446%	4,355,017	+6.663%
2026-05-27	20.5700	20.610000	20.1100	20.2000	-1.751%	5,055,771	+6.188%
2026-05-26	20.4600	20.580000	20.3400	20.5600	+0.982%	2,934,726	+4.329%
2026-05-22	20.4100	20.600000	20.2800	20.3600	0.000%	2,766,783	+5.354%
2026-05-21	20.4200	20.445000	20.1450	20.3600	-0.537%	2,795,103	+5.354%
2026-05-20	20.0400	20.585000	20.0400	20.4700	+1.337%	3,199,733	+4.787%
2026-05-19	20.3200	20.360000	20.1000	20.2000	-0.980%	3,111,937	+6.188%
2026-05-18	20.3900	20.575000	20.3600	20.4000	+0.542%	2,483,136	+5.147%
2026-05-15	20.2600	20.410000	20.1350	20.2900	-0.344%	3,450,185	+5.717%
2026-05-14	20.4200	20.525000	20.3250	20.3600	-0.049%	2,568,580	+5.354%
2026-05-13	20.1200	20.380000	20.0800	20.3700	+1.192%	4,930,167	+5.302%
2026-05-12	20.0400	20.210000	19.7500	20.1300	+0.499%	4,247,630	+6.557%
2026-05-11	20.0300	20.265000	19.9200	20.0300	-0.596%	4,687,710	+7.089%
2026-05-08	20.1400	20.230000	20.0250	20.1500	+0.800%	4,730,651	+6.452%
2026-05-07	20.2400	20.270000	19.9850	19.9900	-1.235%	4,602,763	+7.304%
2026-05-06	20.0000	20.460000	19.9900	20.2400	+1.606%	9,201,779	+5.978%
2026-05-05	19.7000	20.030000	19.5000	19.9200	+1.736%	19,394,433	+7.681%
2026-05-04	19.0700	19.790000	18.9600	19.5800	+1.714%	6,078,875	+9.551%
2026-05-01	19.2900	19.429900	18.9600	19.2500	+2.941%	6,069,075	+11.429%
2026-04-30	18.5100	18.760000	18.4550	18.7000	+1.300%	2,879,946	+14.706%
2026-04-29	18.4900	18.640000	18.2800	18.4600	-0.699%	2,901,568	+16.197%
2026-04-28	18.4600	18.620000	18.3000	18.5900	+1.143%	3,209,986	+15.385%
2026-04-27	18.7100	18.887000	18.3600	18.3800	-1.764%	2,975,366	+16.703%
2026-04-24	18.5900	18.840000	18.5100	18.7100	+0.646%	3,673,038	+14.645%
2026-04-23	18.3800	18.600000	18.2600	18.5900	+1.529%	3,129,014	+15.385%
2026-04-22	18.3800	18.380000	18.0700	18.3100	+0.164%	3,860,102	+17.149%
2026-04-21	18.5500	18.560000	18.2050	18.2800	-1.402%	2,983,282	+17.341%
2026-04-20	18.4800	18.670000	18.4500	18.5400	-0.054%	3,309,676	+15.696%
2026-04-17	18.3800	18.640000	18.3300	18.5500	+1.311%	2,606,892	+15.633%
2026-04-16	17.8400	18.330000	17.8400	18.3100	+2.750%	3,093,328	+17.149%
2026-04-15	17.7800	17.920000	17.7000	17.8200	-0.112%	2,318,729	+20.370%
2026-04-14	17.0800	17.950000	17.0800	17.8400	+2.059%	3,754,474	+20.235%
2026-04-13	17.5500	17.600000	17.2800	17.4800	-0.738%	3,464,581	+22.712%
2026-04-10	17.5900	17.735000	17.5250	17.6100	+0.171%	2,123,330	+21.806%
2026-04-09	17.5600	17.910000	17.5250	17.5800	-0.170%	2,503,790	+22.014%
2026-04-08	17.8600	17.900000	17.6100	17.6100	-0.396%	3,508,028	+21.806%
2026-04-07	17.2800	17.730000	17.2800	17.6800	+2.256%	2,581,476	+21.324%
2026-04-06	17.3300	17.460000	17.2000	17.2900	-0.632%	1,474,526	+24.060%
2026-04-02	17.1000	17.425000	17.0000	17.4000	+1.399%	2,335,969	+23.276%
2026-04-01	16.9800	17.250000	16.9300	17.1600	+1.001%	3,215,383	+25.000%
2026-03-31	17.0100	17.145000	16.8450	16.9900	+1.071%	3,149,606	+26.251%
2026-03-30	16.9900	17.115000	16.7450	16.8100	-0.237%	3,308,920	+27.603%
2026-03-27	17.1800	17.280000	16.8250	16.8500	-2.035%	3,124,177	+27.300%
2026-03-26	17.1400	17.400000	17.1400	17.2000	-0.174%	2,315,671	+24.709%
2026-03-25	17.5000	17.550000	17.0950	17.2300	-0.977%	4,415,082	+24.492%
2026-03-24	17.4500	17.640000	17.3600	17.4000	-0.968%	4,055,654	+23.276%
2026-03-23	17.4800	17.850000	17.3350	17.5700	+2.033%	4,695,070	+22.083%
2026-03-20	18.0200	18.020000	17.1600	17.2200	-4.067%	5,752,843	+24.564%
2026-03-19	17.8900	18.085000	17.8310	17.9500	+0.112%	3,686,308	+19.499%
2026-03-18	17.9400	18.120000	17.9050	17.9300	-0.555%	2,514,141	+19.632%
2026-03-17	18.2300	18.350000	18.0000	18.0300	-0.661%	2,660,142	+18.968%
2026-03-16	18.1600	18.355000	18.1100	18.1500	+0.945%	2,915,579	+18.182%
2026-03-13	18.4400	18.540000	17.9400	17.9800	-1.371%	2,117,954	+19.299%
2026-03-12	18.2300	18.530000	18.1800	18.2300	-0.383%	3,266,125	+17.663%
2026-03-11	18.3400	18.475000	18.1950	18.3000	-0.867%	3,539,037	+17.213%
2026-03-10	18.6300	18.655000	18.2100	18.4600	+0.163%	2,645,693	+16.197%
2026-03-09	18.3100	18.580000	18.0450	18.4300	+0.218%	3,469,224	+16.386%
2026-03-06	18.3400	18.390000	18.0400	18.3900	0.000%	2,198,144	+16.639%
2026-03-05	18.5800	18.650000	18.1600	18.3900	-2.181%	2,832,126	+16.639%
2026-03-04	18.7400	18.830000	18.4450	18.8000	+1.130%	3,551,440	+14.096%
2026-03-03	18.2000	18.670000	18.0600	18.5900	+0.868%	2,930,847	+15.385%
2026-03-02	18.3700	18.475000	18.2200	18.4300	-0.108%	4,769,588	+16.386%
2026-02-27	18.4800	18.690000	18.2000	18.4500	-0.593%	4,165,827	+16.260%
2026-02-26	18.6000	18.745000	18.5350	18.5600	-0.054%	1,960,558	+15.571%
2026-02-25	18.4700	18.620000	18.3000	18.5700	+0.541%	2,620,573	+15.509%
2026-02-24	18.2500	18.545000	18.1600	18.4700	-0.216%	4,558,015	+16.134%
2026-02-23	18.1000	18.560000	18.0700	18.5100	+1.983%	4,981,516	+15.883%
2026-02-20	18.1400	18.180000	17.8500	18.1500	+0.332%	2,520,381	+18.182%
2026-02-19	18.0500	18.210000	17.9450	18.0900	+0.333%	2,618,639	+18.574%
2026-02-18	18.4800	18.550000	17.9850	18.0300	-2.698%	3,676,355	+18.968%
2026-02-17	18.2200	18.640000	18.0100	18.5300	+3.174%	6,603,425	+15.758%
2026-02-13	17.7500	18.500000	17.6800	17.9600	+2.687%	8,537,595	+19.432%
2026-02-12	17.4100	17.740000	17.3650	17.4900	+0.575%	7,634,951	+22.642%
2026-02-11	17.3300	17.485000	17.2150	17.3900	+0.173%	5,269,649	+23.347%
2026-02-10	17.1700	17.405000	17.1300	17.3600	+1.343%	3,178,385	+23.560%
2026-02-09	16.8800	17.180000	16.6800	17.1300	+1.241%	5,325,431	+25.219%
2026-02-06	16.8300	17.015000	16.7150	16.9200	+1.196%	8,235,601	+26.773%
2026-02-05	16.5700	16.800000	16.5199	16.7200	+0.966%	3,960,789	+28.289%
2026-02-04	16.6800	16.835000	16.5600	16.5600	+0.242%	4,348,356	+29.529%
2026-02-03	16.4500	16.630000	16.3200	16.5200	0.000%	3,641,702	+29.843%
2026-02-02	16.8200	16.850000	16.5000	16.5200	-1.608%	3,065,656	+29.843%
2026-01-30	16.6800	16.790000	16.4950	16.7900	+0.479%	3,029,360	+27.755%
2026-01-29	16.3900	16.730000	16.3100	16.7100	+2.264%	3,244,369	+28.366%
2026-01-28	16.7600	16.800000	16.3200	16.3400	-2.389%	3,418,416	+31.273%
2026-01-27	16.9000	16.900000	16.7300	16.7400	-0.712%	3,068,167	+28.136%
2026-01-26	17.1300	17.150000	16.7600	16.8600	-1.346%	2,940,147	+27.224%
2026-01-23	16.9100	17.100000	16.8350	17.0900	+0.767%	3,312,025	+25.512%
2026-01-22	17.2300	17.370000	16.8600	16.9600	-1.567%	4,221,606	+26.474%
2026-01-21	17.3900	17.420000	17.0300	17.2300	-0.347%	3,796,842	+24.492%
2026-01-20	17.1000	17.445000	17.0750	17.2900	+0.174%	2,573,088	+24.060%
2026-01-16	17.1000	17.310000	17.0700	17.2600	+0.700%	2,550,333	+24.276%
2026-01-15	17.2700	17.415000	17.1350	17.1400	-0.753%	4,708,781	+25.146%
2026-01-14	17.1500	17.315000	17.0400	17.2700	+0.935%	3,668,811	+24.204%
2026-01-13	17.3200	17.430000	17.1000	17.1100	-1.041%	3,628,050	+25.365%
2026-01-12	17.1100	17.400000	17.1050	17.2900	+0.875%	3,239,369	+24.060%
2026-01-09	17.0800	17.275000	17.0400	17.1400	+0.175%	3,095,378	+25.146%
2026-01-08	16.9500	17.140000	16.8000	17.1100	+0.352%	2,583,820	+25.365%
2026-01-07	17.3500	17.485000	16.9450	17.0500	-0.757%	2,543,182	+25.806%
2026-01-06	16.9300	17.220000	16.9000	17.1800	+1.297%	3,446,474	+24.854%
2026-01-05	16.8400	17.110000	16.7200	16.9600	+0.059%	2,710,603	+26.474%
2026-01-02	16.9000	17.040000	16.7600	16.9500	0.000%	2,362,179	+26.549%
2025-12-31	17.1100	17.110000	16.9500	16.9500	-0.819%	2,724,038	+26.549%
2025-12-30	16.9500	17.110000	16.9100	17.0900	+0.885%	1,963,225	+25.512%
2025-12-29	16.9700	17.000000	16.8700	16.9400	+0.177%	1,750,804	+26.623%
2025-12-26	16.8800	16.955000	16.8200	16.9100	+0.118%	1,449,084	+26.848%
2025-12-24	16.7300	16.900000	16.6800	16.8900	+0.776%	952,330	+26.998%
2025-12-23	16.7400	16.820000	16.6420	16.7600	-0.179%	3,619,801	+27.983%
2025-12-22	16.8100	16.920000	16.7550	16.7900	-0.356%	2,463,632	+27.755%
2025-12-19	17.0900	17.120000	16.8100	16.8500	-1.289%	6,273,443	+27.300%
2025-12-18	17.0900	17.260000	17.0200	17.0700	-0.234%	3,937,232	+25.659%
2025-12-17	17.0400	17.305000	16.9700	17.1100	+0.529%	3,323,814	+25.365%
2025-12-16	17.2400	17.330000	16.9300	17.0200	-1.219%	2,530,451	+26.028%
2025-12-15	17.2700	17.420000	17.1600	17.2300	+0.291%	3,816,497	+24.492%
2025-12-12	17.3900	17.540000	17.1550	17.1800	-1.037%	4,872,588	+24.854%
2025-12-11	17.4600	17.805000	17.3300	17.3600	-0.344%	3,360,562	+23.560%
2025-12-10	17.1700	17.485000	17.0150	17.4200	+1.752%	4,116,978	+23.134%
2025-12-09	17.1100	17.340000	17.1050	17.1200	+0.293%	2,384,720	+25.292%
2025-12-08	17.3200	17.385000	17.0700	17.0700	-1.897%	2,457,176	+25.659%
2025-12-05	17.4000	17.529900	17.3150	17.4000	-0.344%	2,413,471	+23.276%
2025-12-04	17.6900	17.690000	17.4150	17.4600	-1.578%	2,400,705	+22.852%
2025-12-03	17.9300	18.000000	17.7100	17.7400	-1.170%	2,213,315	+20.913%
2025-12-02	18.1200	18.150000	17.8300	17.9500	-0.993%	2,244,359	+19.499%
2025-12-01	18.1100	18.140000	17.8950	18.1300	-0.549%	3,253,058	+18.312%
2025-11-28	18.2400	18.320000	18.1100	18.2300	-0.274%	1,423,761	+17.663%
2025-11-26	18.0600	18.405000	18.0600	18.2800	+1.274%	2,506,280	+17.341%
2025-11-25	17.9900	18.190000	17.9800	18.0500	+0.501%	2,098,348	+18.837%
2025-11-24	17.9100	18.095000	17.6700	17.9600	+0.560%	2,361,322	+19.432%
2025-11-21	17.5100	17.950000	17.4600	17.8600	+1.999%	3,677,179	+20.101%
2025-11-20	18.0100	18.080000	17.4900	17.5100	-2.069%	2,517,809	+22.501%
2025-11-19	18.2000	18.310000	17.8650	17.8800	-2.027%	1,901,432	+19.966%
2025-11-18	18.1100	18.305000	18.0000	18.2500	+0.829%	2,249,948	+17.534%
2025-11-17	18.2200	18.340000	18.0700	18.1000	-0.385%	1,826,790	+18.508%
2025-11-14	18.0800	18.195000	18.0350	18.1700	+0.498%	2,444,680	+18.052%
2025-11-13	18.1900	18.270000	18.0500	18.0800	-0.823%	3,241,655	+18.639%
2025-11-12	18.2700	18.345000	18.1650	18.2300	-0.654%	2,725,511	+17.663%
2025-11-11	18.1200	18.360000	18.1000	18.3500	+1.606%	2,629,858	+16.894%
2025-11-10	17.8100	18.140000	17.7280	18.0600	-0.221%	4,836,578	+18.771%
2025-11-07	17.9800	18.180000	17.8425	18.1000	+1.061%	4,210,090	+18.508%
2025-11-06	17.8500	17.980000	17.8400	17.9100	-0.112%	1,860,116	+19.765%
2025-11-05	17.7200	17.990000	17.6200	17.9300	+1.817%	3,544,146	+19.632%
2025-11-04	17.6400	17.745000	17.4600	17.6100	-0.113%	4,725,474	+21.806%
2025-11-03	17.5400	17.710000	17.2300	17.6300	-0.508%	4,907,023	+21.668%
2025-10-31	17.8200	17.900000	17.2600	17.7200	-0.225%	7,794,297	+21.050%
2025-10-30	17.6700	17.860000	17.5850	17.7600	+0.056%	5,278,322	+20.777%
2025-10-29	17.8100	18.050000	17.6500	17.7500	-1.004%	4,025,974	+20.845%
2025-10-28	18.6400	18.640000	17.9050	17.9300	-3.964%	3,246,865	+19.632%
2025-10-27	18.6600	18.790000	18.6200	18.6700	+0.054%	3,759,348	+14.890%
2025-10-24	18.7800	18.850000	18.6600	18.6600	-0.107%	3,114,294	+14.952%
2025-10-23	18.6000	18.730000	18.5400	18.6800	+0.647%	2,775,006	+14.829%
2025-10-22	18.5800	18.745000	18.4250	18.5600	+0.324%	3,969,746	+15.571%
2025-10-21	18.8800	18.970000	18.4500	18.5000	-2.013%	5,138,524	+15.946%
2025-10-20	18.8000	18.900000	18.6450	18.8800	+1.505%	3,578,784	+13.612%
2025-10-17	18.3400	18.605000	18.3100	18.6000	+1.418%	3,446,848	+15.323%
2025-10-16	18.4900	18.585000	18.2200	18.3400	-0.488%	3,030,495	+16.957%
2025-10-15	18.5000	18.550000	18.2350	18.4300	-0.054%	4,254,610	+16.386%
2025-10-14	17.9000	18.447500	17.8600	18.4400	+3.074%	3,889,780	+16.323%
2025-10-13	17.8800	17.990000	17.6950	17.8900	-0.056%	5,494,679	+19.899%
2025-10-10	17.7600	17.915000	17.6100	17.9000	+1.187%	4,661,918	+19.832%
2025-10-09	17.7200	17.885000	17.6200	17.6900	+0.057%	2,435,333	+21.255%
2025-10-08	17.8400	17.900000	17.6800	17.6800	-1.559%	3,355,703	+21.324%
2025-10-07	17.7500	17.995000	17.6150	17.9600	+1.240%	2,699,779	+19.432%
2025-10-06	17.8500	17.950000	17.7300	17.7400	-0.783%	2,398,838	+20.913%
2025-10-03	18.0900	18.280000	17.8700	17.8800	-1.106%	2,286,152	+19.966%
2025-10-02	18.3400	18.340000	17.9300	18.0800	-1.579%	2,438,082	+18.639%
2025-10-01	18.1900	18.400000	18.0700	18.3700	+1.886%	3,142,830	+16.766%
2025-09-30	17.7700	18.050000	17.7300	18.0300	+1.577%	2,531,575	+18.968%
2025-09-29	17.8700	17.900000	17.7200	17.7500	-0.616%	2,506,336	+20.845%
2025-09-26	17.7400	17.890000	17.6700	17.8600	+1.018%	2,752,366	+20.101%
2025-09-25	17.7200	17.785000	17.5300	17.6800	-0.169%	3,386,192	+21.324%
2025-09-24	17.8300	17.875000	17.6550	17.7100	-0.784%	6,370,199	+21.118%
2025-09-23	17.9200	18.055000	17.8150	17.8500	+0.056%	7,067,626	+20.168%
2025-09-22	18.0600	18.110000	17.8350	17.8400	-1.382%	4,999,379	+20.235%
2025-09-19	18.0700	18.240000	17.9500	18.0900	+0.055%	5,938,610	+18.574%
2025-09-18	17.8800	18.300000	17.8800	18.0800	+0.668%	4,256,676	+18.639%
2025-09-17	17.8900	18.175000	17.7900	17.9600	+0.956%	3,551,573	+19.432%
2025-09-16	18.0700	18.190000	17.7500	17.7900	-1.550%	4,451,308	+20.573%
2025-09-15	18.1700	18.310000	18.0200	18.0700	-1.472%	4,019,385	+18.705%
2025-09-12	18.2900	18.430000	18.2000	18.3400	+0.164%	3,511,718	+16.957%
2025-09-11	18.3700	18.415000	18.2100	18.3100	-0.109%	3,432,697	+17.149%
2025-09-10	18.6800	18.730000	18.3300	18.3300	-1.874%	7,074,010	+17.021%
2025-09-09	18.2000	18.700000	18.1100	18.6800	+2.637%	5,503,104	+14.829%
2025-09-08	17.9700	18.315000	17.9400	18.2000	+0.775%	6,249,154	+17.857%
2025-09-05	17.8400	18.060000	17.7300	18.0600	+3.259%	9,223,422	+18.771%
2025-09-04	17.5200	17.670000	17.3250	17.4900	+0.287%	3,416,979	+22.642%
2025-09-03	17.2400	17.470000	17.2000	17.4400	+0.926%	4,785,336	+22.993%
2025-09-02	17.3300	17.395000	17.1400	17.2800	-0.575%	3,003,574	+24.132%
2025-08-29	17.3900	17.420000	17.2600	17.3800	+0.115%	2,910,721	+23.418%
2025-08-28	17.1500	17.380000	17.1000	17.3600	+0.579%	2,126,752	+23.560%
2025-08-27	17.1000	17.325000	17.0300	17.2600	+1.410%	2,210,682	+24.276%
2025-08-26	17.0900	17.160000	16.9850	17.0200	-0.584%	2,846,328	+26.028%
2025-08-25	16.9900	17.185000	16.9700	17.1200	+0.884%	2,650,487	+25.292%
2025-08-22	16.9700	17.210000	16.8850	16.9700	+0.296%	3,788,417	+26.400%
2025-08-21	16.5000	16.960000	16.5000	16.9200	+1.989%	2,726,777	+26.773%
2025-08-20	16.5500	16.810000	16.5350	16.5900	+0.729%	3,544,357	+29.295%
2025-08-19	16.4700	16.575000	16.2800	16.4700	+0.366%	2,961,634	+30.237%
2025-08-18	16.5100	16.550000	16.3300	16.4100	-0.364%	2,467,389	+30.713%
2025-08-15	16.2900	16.500000	16.2300	16.4700	+0.981%	2,121,850	+30.237%
2025-08-14	16.3800	16.410000	16.2500	16.3100	-2.160%	2,977,906	+31.514%
2025-08-13	16.5700	16.740000	16.3750	16.6700	+0.725%	4,864,979	+28.674%
2025-08-12	16.8200	16.820000	16.5100	16.5500	-1.076%	3,692,655	+29.607%
2025-08-11	16.6900	16.890000	16.6600	16.7300	+0.360%	3,129,378	+28.213%
2025-08-08	16.8700	16.910000	16.6650	16.6700	-1.186%	4,794,350	+28.674%
2025-08-07	16.9100	16.990000	16.7350	16.8700	0.000%	3,931,838	+27.149%
2025-08-06	17.0000	17.065000	16.7900	16.8700	-0.472%	3,852,582	+27.149%
2025-08-05	16.9700	16.970000	16.7750	16.9500	-0.118%	3,968,944	+26.549%
2025-08-04	16.5300	16.970000	16.5300	16.9700	+2.600%	4,428,129	+26.400%
2025-08-01	15.3000	16.880000	15.3000	16.5400	+7.682%	7,928,103	+29.686%
2025-07-31	15.4300	15.591500	15.2850	15.3600	-1.285%	3,426,487	+39.648%
2025-07-30	15.8400	15.970000	15.4800	15.5600	-1.768%	2,263,262	+37.853%
2025-07-29	15.7000	15.870000	15.6100	15.8400	+1.149%	2,558,252	+35.417%
2025-07-28	16.0700	16.070000	15.6500	15.6600	-2.854%	1,942,607	+36.973%
2025-07-25	16.2600	16.260000	15.9150	16.1200	-0.739%	3,337,414	+33.065%
2025-07-24	16.5000	16.530000	16.2400	16.2400	-1.814%	2,396,609	+32.081%
2025-07-23	16.5700	16.690000	16.4800	16.5400	-0.361%	2,982,294	+29.686%
2025-07-22	16.2300	16.640000	16.2300	16.6000	+2.406%	4,684,652	+29.217%
2025-07-21	16.2600	16.390000	16.1250	16.2100	+0.185%	3,104,069	+32.326%
2025-07-18	16.3300	16.475000	16.1600	16.1800	-0.123%	4,103,587	+32.571%
2025-07-17	15.9600	16.270000	15.9501	16.2000	+1.313%	3,852,777	+32.407%
2025-07-16	15.8800	16.005000	15.8000	15.9900	+0.820%	7,673,260	+34.146%
2025-07-15	16.0500	16.080000	15.7950	15.8600	-0.937%	4,308,225	+35.246%
2025-07-14	16.1200	16.180000	15.9300	16.0100	-0.559%	5,042,630	+33.979%
2025-07-11	16.0300	16.150000	15.8200	16.1000	-0.556%	7,007,353	+33.230%
2025-07-10	16.0900	16.310000	16.0400	16.1900	+0.310%	3,974,788	+32.489%
2025-07-09	15.9200	16.175000	15.8500	16.1400	+1.509%	3,391,182	+32.900%
2025-07-08	15.7700	15.945000	15.7700	15.9000	+0.252%	3,201,962	+34.906%
2025-07-07	15.8900	15.965000	15.6850	15.8600	-0.377%	3,629,148	+35.246%
2025-07-03	16.0500	16.135000	15.8500	15.9200	-0.810%	2,346,574	+34.736%
2025-07-02	15.8500	16.060000	15.6600	16.0500	+1.518%	3,024,066	+33.645%
2025-07-01	15.8700	16.085000	15.7400	15.8100	-0.315%	4,443,882	+35.674%
2025-06-30	15.7500	15.890000	15.4400	15.8600	+0.635%	3,895,910	+35.246%
2025-06-27	15.5800	15.880000	15.4500	15.7600	+1.350%	6,949,014	+36.104%
2025-06-26	15.6800	15.900000	15.4300	15.5500	-0.384%	7,088,107	+37.942%
2025-06-25	15.4000	15.650000	15.2300	15.6100	+0.645%	4,415,673	+37.412%
2025-06-24	15.4300	15.700000	15.3800	15.5100	+0.194%	3,567,030	+38.298%
2025-06-23	15.1800	15.540000	15.1700	15.4800	+1.976%	2,778,628	+38.566%
2025-06-20	15.1200	15.230000	15.0400	15.1800	+0.864%	6,452,713	+41.304%
2025-06-18	14.9800	15.185000	14.9200	15.0500	+0.871%	2,782,402	+42.525%
2025-06-17	14.8800	14.965000	14.6900	14.9200	+0.269%	2,391,756	+43.767%
2025-06-16	14.9600	15.080000	14.8500	14.8800	-0.402%	2,922,108	+44.153%
2025-06-13	14.7800	15.100000	14.7800	14.9400	+0.201%	4,806,868	+43.574%
2025-06-12	14.7300	14.970000	14.6500	14.9100	+1.222%	4,666,957	+43.863%
2025-06-11	14.8300	14.915000	14.6200	14.7300	-0.136%	2,763,509	+45.621%
2025-06-10	14.5500	14.990000	14.4600	14.7500	+1.584%	6,354,818	+45.424%
2025-06-09	14.3200	14.570000	14.1900	14.5200	+0.484%	5,116,024	+47.727%
2025-06-06	14.2700	14.625000	14.2100	14.4500	+1.904%	5,877,483	+48.443%
2025-06-05	14.2400	14.270000	14.0900	14.1800	-0.421%	1,507,205	+51.269%
2025-06-04	14.2800	14.380000	14.2200	14.2400	-0.140%	2,673,762	+50.632%
2025-06-03	14.3300	14.360000	14.1200	14.2600	-0.696%	2,522,359	+50.421%
2025-06-02	14.3400	14.410000	14.2500	14.3600	-0.966%	2,261,048	+49.373%
2025-05-30	14.4600	14.550000	14.3650	14.5000	-0.275%	3,406,667	+47.931%
2025-05-29	14.4600	14.585000	14.3850	14.5400	+0.762%	1,772,888	+47.524%
2025-05-28	14.5200	14.570000	14.3000	14.4300	-0.893%	2,060,126	+48.649%
2025-05-27	14.4900	14.590000	14.2650	14.5600	+1.463%	2,658,040	+47.321%
2025-05-23	14.3000	14.420000	14.2450	14.3500	+0.140%	1,926,932	+49.477%
2025-05-22	14.3500	14.440000	14.2450	14.3300	-0.209%	2,545,903	+49.686%
2025-05-21	14.9000	15.010000	14.3600	14.3600	-4.075%	2,199,560	+49.373%
2025-05-20	15.1400	15.160000	14.9450	14.9700	-1.058%	2,564,873	+43.287%
2025-05-19	14.8600	15.140000	14.8400	15.1300	+0.799%	2,470,480	+41.771%
2025-05-16	14.7800	15.045000	14.7500	15.0100	+1.487%	2,720,461	+42.905%
2025-05-15	14.5600	14.840000	14.5600	14.7900	+1.649%	2,712,291	+45.030%
2025-05-14	14.6500	14.670000	14.4500	14.5500	-1.088%	2,809,937	+47.423%
2025-05-13	15.0000	15.000000	14.6600	14.7100	-1.539%	3,746,404	+45.819%
2025-05-12	15.0100	15.190000	14.8500	14.9400	-2.671%	4,148,015	+43.574%
2025-05-09	15.3700	15.500000	15.2650	15.3500	+0.196%	2,384,761	+39.739%
2025-05-08	15.3000	15.380000	15.1100	15.3200	+0.723%	2,441,732	+40.013%
2025-05-07	15.2400	15.330000	15.1200	15.2100	+0.132%	2,990,214	+41.026%
2025-05-06	15.0500	15.320000	15.0000	15.1900	+0.863%	3,201,642	+41.211%
2025-05-05	15.1400	15.170000	14.9190	15.0600	-0.986%	3,516,967	+42.430%
2025-05-02	15.9900	15.995000	14.9900	15.2100	-4.279%	6,866,961	+41.026%
2025-05-01	15.5100	16.010000	15.4100	15.8900	+2.318%	3,981,470	+34.991%
2025-04-30	15.3200	15.560000	15.2300	15.5300	+0.975%	4,538,985	+38.120%
2025-04-29	15.6300	15.635000	15.3050	15.3800	-1.599%	3,681,557	+39.467%
2025-04-28	15.6400	15.770000	15.5100	15.6300	0.000%	2,462,205	+37.236%
2025-04-25	15.7300	15.805000	15.5350	15.6300	-0.636%	2,363,240	+37.236%
2025-04-24	15.7600	15.830000	15.6700	15.7300	+0.064%	1,122,584	+36.364%
2025-04-23	15.9400	16.030000	15.6150	15.7200	-0.380%	1,905,300	+36.450%
2025-04-22	15.7700	15.910000	15.6450	15.7800	+1.284%	1,525,477	+35.932%
2025-04-21	15.8000	15.905000	15.4000	15.5800	-2.625%	1,513,024	+37.677%
2025-04-17	15.7000	16.110000	15.7000	16.0000	+1.911%	3,129,278	+34.063%
2025-04-16	15.7300	15.970000	15.6100	15.7000	0.000%	3,712,217	+36.624%
2025-04-15	15.8400	15.890000	15.6300	15.7000	-0.821%	2,665,069	+36.624%
2025-04-14	15.5500	15.915000	15.3600	15.8300	+2.792%	2,863,196	+35.502%
2025-04-11	15.1200	15.520000	14.9011	15.4000	+1.583%	3,296,314	+39.286%
2025-04-10	15.4300	15.635000	14.6900	15.1600	-2.508%	3,030,657	+41.491%
2025-04-09	14.9000	15.670000	14.5300	15.5500	+2.912%	4,982,383	+37.942%
2025-04-08	15.6200	15.870000	14.9508	15.1100	-1.242%	5,310,460	+41.959%
2025-04-07	15.8100	16.210000	15.1800	15.3000	-5.028%	5,737,512	+40.196%
2025-04-04	16.5600	16.630000	16.0200	16.1100	-3.301%	4,670,119	+33.147%
2025-04-03	16.7900	16.985000	16.6400	16.6600	-1.128%	2,784,882	+28.752%
2025-04-02	16.8800	16.950000	16.7500	16.8500	-0.473%	2,186,561	+27.300%
2025-04-01	17.0000	17.100000	16.7650	16.9300	+0.178%	2,986,265	+26.698%
2025-03-31	16.8200	17.000000	16.7700	16.9000	+0.835%	2,194,109	+26.923%
2025-03-28	16.8300	16.830000	16.5800	16.7600	0.000%	2,339,542	+27.983%
2025-03-27	16.7900	16.885000	16.6200	16.7600	+0.299%	1,809,773	+27.983%
2025-03-26	16.5900	16.775000	16.5000	16.7100	+0.845%	1,663,039	+28.366%
2025-03-25	16.8800	16.880000	16.4050	16.5700	-1.836%	1,980,483	+29.451%
2025-03-24	16.6300	16.885000	16.6100	16.8800	+1.626%	1,568,579	+27.073%
2025-03-21	16.6800	16.730000	16.5250	16.6100	-0.777%	2,683,564	+29.139%
2025-03-20	16.8300	16.880000	16.6000	16.7400	-0.298%	1,638,809	+28.136%
2025-03-19	16.7000	16.860000	16.5550	16.7900	+0.119%	2,147,048	+27.755%
2025-03-18	16.7300	16.940000	16.6500	16.7700	+0.119%	3,087,171	+27.907%
2025-03-17	16.5900	16.840000	16.5450	16.7500	+0.661%	1,834,705	+28.060%
2025-03-14	16.4100	16.660000	16.3000	16.6400	+2.023%	2,439,443	+28.906%
2025-03-13	16.3700	16.715000	16.2450	16.3100	-0.061%	2,879,298	+31.514%
2025-03-12	16.3900	16.530000	16.1000	16.3200	-0.790%	3,164,537	+31.434%
2025-03-11	16.7100	16.760000	16.2300	16.4500	-1.497%	2,735,886	+30.395%
2025-03-10	16.8600	17.310000	16.5550	16.7000	-0.536%	2,473,474	+28.443%
2025-03-07	16.5500	16.960000	16.4750	16.7900	+1.696%	2,616,103	+27.755%
2025-03-06	16.5900	16.670000	16.2800	16.5100	-1.256%	2,214,552	+29.921%
2025-03-05	16.5500	16.810000	16.5000	16.7200	+0.602%	1,642,901	+28.289%
2025-03-04	16.7900	16.840000	16.5700	16.6200	-1.071%	2,012,205	+29.061%
2025-03-03	16.8400	17.215000	16.7350	16.8000	-1.926%	3,155,924	+27.679%
2025-02-28	16.8500	17.130000	16.8500	17.1300	+1.904%	6,088,811	+25.219%
2025-02-27	16.7600	16.900000	16.6500	16.8100	+0.538%	2,525,777	+27.603%
2025-02-26	16.9100	16.980000	16.6700	16.7200	-0.830%	1,697,690	+28.289%
2025-02-25	16.8100	17.000000	16.7200	16.8600	+0.238%	1,621,742	+27.224%
2025-02-24	16.4700	16.950000	16.3900	16.8200	+2.063%	2,820,507	+27.527%
2025-02-21	16.6300	16.700000	16.3000	16.4800	-0.603%	1,840,893	+30.158%
2025-02-20	16.8600	16.910000	16.5000	16.5800	-1.133%	3,132,051	+29.373%
2025-02-19	16.8300	16.980000	16.5450	16.7700	-1.295%	3,319,736	+27.907%
2025-02-18	16.4900	17.010000	16.4300	16.9900	+3.032%	4,648,731	+26.251%
2025-02-14	16.6500	16.740000	16.4850	16.4900	-0.423%	1,843,961	+30.079%
2025-02-13	16.2600	16.590000	16.2100	16.5600	+2.159%	1,759,996	+29.529%
2025-02-12	15.9300	16.300000	15.8950	16.2100	+0.247%	2,764,679	+32.326%
2025-02-11	16.1900	16.270000	16.1000	16.1700	-0.615%	1,680,672	+32.653%
2025-02-10	16.5000	16.500000	16.2600	16.2700	-1.692%	785,395	+31.838%
2025-02-07	16.5900	16.590000	16.2200	16.5500	0.000%	1,412,140	+29.607%
2025-02-06	16.7100	16.710000	16.4500	16.5500	-0.241%	1,251,988	+29.607%
2025-02-05	16.6000	16.680000	16.2700	16.5900	+1.097%	1,899,180	+29.295%
2025-02-04	16.4600	16.540000	16.3600	16.4100	-0.846%	1,712,593	+30.713%
2025-02-03	16.5500	16.740000	16.2600	16.5500	-1.194%	2,368,074	+29.607%

.dark-mode .r6cVgM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6cVgM{ color: #333333; background-color: white; border: 2px solid #333333; }HRHealthcare Realty Trust Incorporatedstock NYSE

HR
Healthcare Realty Trust Incorporated
stock NYSE