Healthcare Realty Trust Incorporated Class A HR
NYSE · United States · Finance
$17.43-0.31 (-1.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.45 | -1.63% | $17.64 | $17.73 | $17.25 | 3.95M |
| 2026-09-30 | $17.74 | -1.11% | $18.00 | $18.02 | $17.72 | 2.83M |
| 2026-09-29 | $17.94 | -0.22% | $17.94 | $18.07 | $17.83 | 3.63M |
| 2026-09-28 | $17.98 | -0.39% | $18.12 | $18.20 | $17.97 | 5.15M |
| 2026-09-25 | $18.05 | +1.23% | $17.74 | $18.10 | $17.67 | 4.02M |
| 2026-09-24 | $17.83 | -0.72% | $18.03 | $18.15 | $17.79 | 5.05M |
| 2026-09-23 | $17.96 | -1.21% | $18.09 | $18.17 | $17.95 | 5.17M |
| 2026-09-22 | $18.18 | -0.49% | $18.31 | $18.46 | $18.16 | 4.39M |
| 2026-09-21 | $18.27 | +0.05% | $18.29 | $18.35 | $18.13 | 5.55M |
| 2026-09-18 | $18.26 | -0.76% | $18.27 | $18.31 | $18.13 | 7.77M |
| 2026-09-17 | $18.40 | -0.54% | $18.57 | $18.69 | $18.38 | 5.83M |
| 2026-09-16 | $18.50 | -0.80% | $18.61 | $18.82 | $18.43 | 3.17M |
| 2026-09-15 | $18.65 | -1.48% | $18.92 | $19.02 | $18.63 | 3.56M |
| 2026-09-14 | $18.93 | +0.16% | $19.05 | $19.22 | $18.91 | 3.30M |
| 2026-09-11 | $18.90 | +0.11% | $18.97 | $19.10 | $18.79 | 2.43M |
| 2026-09-10 | $18.88 | -0.16% | $19.03 | $19.05 | $18.75 | 3.49M |
| 2026-09-09 | $18.91 | -0.79% | $19.02 | $19.08 | $18.73 | 3.83M |
| 2026-09-08 | $19.06 | -0.31% | $19.10 | $19.25 | $19.06 | 2.69M |
| 2026-09-04 | $19.12 | -0.78% | $19.18 | $19.39 | $19.12 | 1.92M |
| 2026-09-03 | $19.27 | -0.16% | $19.40 | $19.63 | $19.18 | 2.73M |
| 2026-09-02 | $19.30 | -0.31% | $19.41 | $19.41 | $19.20 | 5.13M |
| 2026-09-01 | $19.36 | +1.68% | $19.09 | $19.46 | $19.03 | 3.74M |
| 2026-08-31 | $19.04 | +0.26% | $18.95 | $19.06 | $18.73 | 5.56M |
| 2026-08-28 | $18.99 | -0.73% | $19.21 | $19.25 | $18.98 | 2.15M |
| 2026-08-27 | $19.13 | -0.67% | $19.17 | $19.21 | $19.07 | 2.01M |
| 2026-08-26 | $19.26 | -0.67% | $19.40 | $19.41 | $19.25 | 2.17M |
| 2026-08-25 | $19.39 | +0.36% | $19.35 | $19.43 | $19.21 | 3.47M |
| 2026-08-24 | $19.32 | -0.36% | $19.43 | $19.62 | $19.27 | 2.28M |
| 2026-08-21 | $19.39 | -0.10% | $19.51 | $19.56 | $19.31 | 1.96M |
| 2026-08-20 | $19.41 | +0.47% | $19.34 | $19.56 | $19.26 | 3.03M |
| 2026-08-19 | $19.32 | +1.10% | $19.28 | $19.35 | $19.15 | 2.34M |
| 2026-08-18 | $19.11 | -0.21% | $19.26 | $19.32 | $19.08 | 3.23M |
| 2026-08-17 | $19.15 | -0.52% | $19.02 | $19.27 | $19.02 | 2.98M |
| 2026-08-14 | $19.25 | +0.21% | $19.16 | $19.43 | $19.11 | 2.69M |
| 2026-08-13 | $19.21 | 0.00% | $19.27 | $19.46 | $19.20 | 3.98M |
| 2026-08-12 | $19.21 | +0.31% | $19.20 | $19.38 | $19.19 | 2.70M |
| 2026-08-11 | $19.15 | -2.49% | $19.39 | $19.48 | $19.13 | 3.74M |
| 2026-08-10 | $19.64 | -1.65% | $19.93 | $19.93 | $19.60 | 4.21M |
| 2026-08-07 | $19.97 | -1.14% | $20.27 | $20.28 | $19.94 | 4.22M |
| 2026-08-06 | $20.20 | -0.93% | $20.57 | $20.63 | $20.19 | 3.30M |
| 2026-08-05 | $20.39 | +0.59% | $20.32 | $20.44 | $20.09 | 4.43M |
| 2026-08-04 | $20.27 | -1.31% | $20.40 | $20.41 | $20.15 | 3.82M |
| 2026-08-03 | $20.54 | -2.24% | $20.91 | $21.05 | $20.45 | 4.80M |
| 2026-07-31 | $21.01 | -2.42% | $21.58 | $21.66 | $20.96 | 5.05M |
| 2026-07-30 | $21.53 | -1.28% | $21.75 | $21.80 | $21.27 | 4.06M |
| 2026-07-29 | $21.81 | -0.27% | $21.96 | $22.04 | $21.70 | 3.53M |
| 2026-07-28 | $21.87 | +1.58% | $21.77 | $22.04 | $21.51 | 8.01M |
| 2026-07-27 | $21.53 | +0.61% | $21.36 | $21.71 | $21.30 | 2.95M |
| 2026-07-24 | $21.40 | +1.23% | $21.29 | $21.50 | $21.23 | 2.18M |
| 2026-07-23 | $21.14 | -0.66% | $21.27 | $21.42 | $21.05 | 2.32M |
| 2026-07-22 | $21.28 | -0.88% | $21.46 | $21.57 | $21.24 | 2.42M |
| 2026-07-21 | $21.47 | +1.04% | $21.26 | $21.48 | $21.17 | 3.82M |
| 2026-07-20 | $21.25 | -0.33% | $21.30 | $21.48 | $21.03 | 4.86M |
| 2026-07-17 | $21.32 | +0.14% | $21.40 | $21.47 | $21.15 | 4.99M |
| 2026-07-16 | $21.29 | +3.10% | $20.71 | $21.30 | $20.69 | 3.80M |
| 2026-07-15 | $20.65 | -1.15% | $20.99 | $21.09 | $20.59 | 3.32M |
| 2026-07-14 | $20.89 | +0.38% | $20.87 | $20.95 | $20.76 | 4.13M |
| 2026-07-13 | $20.81 | +0.58% | $20.80 | $20.94 | $20.63 | 3.40M |
| 2026-07-10 | $20.69 | 0.00% | $20.78 | $20.86 | $20.51 | 1.96M |
| 2026-07-09 | $20.69 | +0.29% | $20.72 | $20.88 | $20.63 | 5.70M |
| 2026-07-08 | $20.63 | -0.10% | $20.58 | $20.69 | $20.45 | 3.69M |
| 2026-07-07 | $20.65 | +1.23% | $20.57 | $20.83 | $20.46 | 4.11M |
| 2026-07-06 | $20.40 | -1.02% | $20.55 | $20.61 | $20.38 | 2.97M |
| 2026-07-02 | $20.61 | +1.58% | $20.43 | $20.65 | $20.39 | 2.60M |
| 2026-07-01 | $20.29 | +0.59% | $20.16 | $20.38 | $20.12 | 2.88M |
| 2026-06-30 | $20.17 | -2.28% | $20.48 | $20.48 | $20.17 | 4.81M |
| 2026-06-29 | $20.64 | +0.68% | $20.50 | $20.64 | $20.37 | 3.68M |
| 2026-06-26 | $20.50 | +0.94% | $20.39 | $20.51 | $20.34 | 3.99M |
| 2026-06-25 | $20.31 | -0.54% | $20.48 | $20.52 | $20.11 | 2.88M |
| 2026-06-24 | $20.42 | +0.59% | $20.34 | $20.54 | $20.27 | 4.42M |
| 2026-06-23 | $20.30 | +0.69% | $20.09 | $20.49 | $20.09 | 3.03M |
| 2026-06-22 | $20.16 | +1.87% | $19.84 | $20.25 | $19.84 | 3.96M |
| 2026-06-18 | $19.79 | -1.15% | $20.32 | $20.32 | $19.75 | 7.35M |
| 2026-06-17 | $20.02 | -2.34% | $20.65 | $20.78 | $19.96 | 4.63M |
| 2026-06-16 | $20.50 | -0.05% | $20.56 | $20.73 | $20.41 | 3.17M |
| 2026-06-15 | $20.51 | -0.92% | $20.64 | $20.81 | $20.43 | 5.12M |
| 2026-06-12 | $20.70 | +0.98% | $20.53 | $20.85 | $20.43 | 4.90M |
| 2026-06-11 | $20.50 | +0.20% | $20.46 | $20.78 | $20.42 | 4.75M |
| 2026-06-10 | $20.46 | +0.39% | $20.24 | $20.90 | $20.19 | 8.38M |
| 2026-06-09 | $20.38 | +4.25% | $19.67 | $20.47 | $19.59 | 7.12M |
| 2026-06-08 | $19.55 | -0.51% | $19.70 | $19.75 | $19.36 | 5.09M |
| 2026-06-05 | $19.65 | +0.41% | $19.47 | $19.79 | $19.47 | 2.96M |
| 2026-06-04 | $19.57 | +0.93% | $19.60 | $19.69 | $19.43 | 2.87M |
| 2026-06-03 | $19.39 | -1.12% | $19.53 | $19.69 | $19.37 | 3.16M |
| 2026-06-02 | $19.61 | +0.67% | $19.51 | $19.69 | $19.35 | 3.18M |
| 2026-06-01 | $19.48 | -2.21% | $19.84 | $19.91 | $19.48 | 2.68M |
| 2026-05-29 | $19.92 | -0.94% | $20.08 | $20.08 | $19.73 | 5.28M |
| 2026-05-28 | $20.11 | -0.45% | $20.14 | $20.20 | $19.99 | 4.33M |
| 2026-05-27 | $20.20 | -1.75% | $20.57 | $20.61 | $20.11 | 5.06M |
| 2026-05-26 | $20.56 | +0.98% | $20.46 | $20.58 | $20.34 | 2.93M |