Healthcare Realty Trust (HR)
NYSE: HR
· Real-Time Price · USD
18.05
0.56 (3.20%)
At close: Sep 05, 2025, 3:59 PM
18.06
0.03%
After-hours: Sep 05, 2025, 04:20 PM EDT
HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.52 | 17.67 | 17.33 | 17.49 | 17.49 | 0.29% | 3,416,975 |
| Sep 3, 2025 | 17.24 | 17.47 | 17.20 | 17.44 | 17.44 | 0.93% | 4,785,336 |
| Sep 2, 2025 | 17.33 | 17.40 | 17.14 | 17.28 | 17.28 | -0.58% | 3,003,600 |
| Aug 29, 2025 | 17.39 | 17.42 | 17.26 | 17.38 | 17.38 | 0.12% | 2,910,721 |
| Aug 28, 2025 | 17.15 | 17.38 | 17.10 | 17.36 | 17.36 | 0.58% | 2,126,800 |
| Aug 27, 2025 | 17.10 | 17.33 | 17.03 | 17.26 | 17.26 | 1.41% | 2,210,700 |
| Aug 26, 2025 | 17.09 | 17.16 | 16.99 | 17.02 | 17.02 | -0.58% | 2,846,328 |
| Aug 25, 2025 | 16.99 | 17.18 | 16.97 | 17.12 | 17.12 | 0.88% | 2,650,500 |
| Aug 22, 2025 | 16.97 | 17.21 | 16.89 | 16.97 | 16.97 | 0.30% | 3,788,417 |
| Aug 21, 2025 | 16.50 | 16.96 | 16.50 | 16.92 | 16.92 | 1.99% | 2,726,777 |
| Aug 20, 2025 | 16.55 | 16.81 | 16.54 | 16.59 | 16.59 | 0.73% | 3,544,400 |
| Aug 19, 2025 | 16.47 | 16.58 | 16.28 | 16.47 | 16.47 | 0.37% | 2,961,634 |
| Aug 18, 2025 | 16.51 | 16.55 | 16.33 | 16.41 | 16.41 | -0.36% | 2,467,400 |
| Aug 15, 2025 | 16.29 | 16.50 | 16.23 | 16.47 | 16.47 | 0.98% | 2,121,900 |
| Aug 14, 2025 | 16.38 | 16.41 | 16.25 | 16.31 | 16.31 | -2.16% | 2,977,906 |
| Aug 13, 2025 | 16.57 | 16.74 | 16.38 | 16.67 | 16.43 | 0.73% | 4,865,000 |
| Aug 12, 2025 | 16.82 | 16.82 | 16.51 | 16.55 | 16.31 | -1.08% | 3,692,655 |
| Aug 11, 2025 | 16.69 | 16.89 | 16.66 | 16.73 | 16.49 | 0.36% | 3,129,400 |
| Aug 8, 2025 | 16.87 | 16.91 | 16.67 | 16.67 | 16.43 | -1.19% | 4,794,400 |
| Aug 7, 2025 | 16.91 | 16.99 | 16.74 | 16.87 | 16.63 | 0.00% | 3,931,838 |