Healthcare Realty Trust (HR)
16.76
0.05 (0.30%)
At close: Mar 27, 2025, 3:59 PM
16.76
0.00%
Pre-market: Mar 28, 2025, 04:24 AM EDT
HR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 16.79 | 16.89 | 16.62 | 16.76 | 0.05 | 0.30% | 1,809,761 |
| Mar 26, 2025 | 16.59 | 16.77 | 16.50 | 16.71 | 0.14 | 0.84% | 1,711,945 |
| Mar 25, 2025 | 16.88 | 16.88 | 16.41 | 16.57 | -0.31 | -1.84% | 2,025,802 |
| Mar 24, 2025 | 16.63 | 16.89 | 16.61 | 16.88 | 0.27 | 1.63% | 1,611,100 |
| Mar 21, 2025 | 16.68 | 16.73 | 16.52 | 16.61 | -0.13 | -0.78% | 2,894,500 |
| Mar 20, 2025 | 16.83 | 16.88 | 16.60 | 16.74 | -0.05 | -0.30% | 1,675,228 |
| Mar 19, 2025 | 16.70 | 16.86 | 16.56 | 16.79 | 0.02 | 0.12% | 2,301,300 |
| Mar 18, 2025 | 16.73 | 16.94 | 16.65 | 16.77 | 0.02 | 0.12% | 3,124,806 |
| Mar 17, 2025 | 16.59 | 16.84 | 16.55 | 16.75 | 0.11 | 0.66% | 1,876,300 |
| Mar 14, 2025 | 16.41 | 16.66 | 16.30 | 16.64 | 0.33 | 2.02% | 2,574,530 |
| Mar 13, 2025 | 16.37 | 16.72 | 16.25 | 16.31 | -0.01 | -0.06% | 2,994,248 |
| Mar 12, 2025 | 16.39 | 16.53 | 16.10 | 16.32 | -0.13 | -0.79% | 3,243,708 |
| Mar 11, 2025 | 16.71 | 16.76 | 16.23 | 16.45 | -0.25 | -1.50% | 2,819,800 |
| Mar 10, 2025 | 16.86 | 17.31 | 16.56 | 16.70 | -0.09 | -0.54% | 2,547,300 |
| Mar 7, 2025 | 16.55 | 16.96 | 16.48 | 16.79 | 0.28 | 1.70% | 2,667,300 |
| Mar 6, 2025 | 16.59 | 16.67 | 16.28 | 16.51 | -0.21 | -1.26% | 2,252,200 |
| Mar 5, 2025 | 16.55 | 16.81 | 16.50 | 16.72 | 0.10 | 0.60% | 1,745,140 |
| Mar 4, 2025 | 16.79 | 16.84 | 16.57 | 16.62 | -0.18 | -1.07% | 2,157,800 |
| Mar 3, 2025 | 16.84 | 17.22 | 16.74 | 16.80 | -0.33 | -1.93% | 3,252,300 |
| Feb 28, 2025 | 16.85 | 17.13 | 16.85 | 17.13 | 0.32 | 1.90% | 6,297,800 |
| Feb 27, 2025 | 16.76 | 16.90 | 16.65 | 16.81 | 0.09 | 0.54% | 2,580,900 |
| Feb 26, 2025 | 16.91 | 16.98 | 16.67 | 16.72 | -0.14 | -0.83% | 1,746,413 |
| Feb 25, 2025 | 16.81 | 17.00 | 16.72 | 16.86 | 0.04 | 0.24% | 1,735,600 |
| Feb 24, 2025 | 16.47 | 16.95 | 16.39 | 16.82 | 0.34 | 2.06% | 2,989,600 |
| Feb 21, 2025 | 16.63 | 16.70 | 16.30 | 16.48 | -0.10 | -0.60% | 1,975,228 |
| Feb 20, 2025 | 16.86 | 16.91 | 16.50 | 16.58 | -0.19 | -1.13% | 3,179,200 |
| Feb 19, 2025 | 16.83 | 16.98 | 16.55 | 16.77 | -0.22 | -1.29% | 3,389,707 |
| Feb 18, 2025 | 16.49 | 17.01 | 16.43 | 16.99 | 0.50 | 3.03% | 4,786,806 |
| Feb 14, 2025 | 16.65 | 16.74 | 16.49 | 16.49 | -0.07 | -0.42% | 1,869,300 |
| Feb 13, 2025 | 16.26 | 16.59 | 16.21 | 16.56 | 0.35 | 2.16% | 1,869,108 |
| Feb 12, 2025 | 15.93 | 16.30 | 15.90 | 16.21 | 0.04 | 0.25% | 2,876,732 |
| Feb 11, 2025 | 16.19 | 16.27 | 16.10 | 16.17 | -0.10 | -0.61% | 1,705,834 |
| Feb 10, 2025 | 16.50 | 16.50 | 16.26 | 16.27 | -0.28 | -1.69% | 824,206 |
| Feb 7, 2025 | 16.59 | 16.59 | 16.22 | 16.55 | 0.00 | 0.00% | 1,471,402 |
| Feb 6, 2025 | 16.71 | 16.71 | 16.45 | 16.55 | -0.04 | -0.24% | 1,278,900 |
| Feb 5, 2025 | 16.60 | 16.68 | 16.27 | 16.59 | 0.18 | 1.10% | 1,915,700 |
| Feb 4, 2025 | 16.46 | 16.54 | 16.36 | 16.41 | -0.14 | -0.85% | 1,766,400 |
| Feb 3, 2025 | 16.55 | 16.74 | 16.26 | 16.55 | -0.20 | -1.19% | 2,408,300 |
| Jan 31, 2025 | 16.75 | 16.89 | 16.67 | 16.75 | -0.07 | -0.42% | 2,435,100 |
| Jan 30, 2025 | 16.90 | 16.96 | 16.63 | 16.82 | 0.14 | 0.84% | 2,184,900 |
| Jan 29, 2025 | 17.06 | 17.13 | 16.48 | 16.68 | -0.34 | -2.00% | 1,556,400 |
| Jan 28, 2025 | 17.09 | 17.37 | 17.02 | 17.02 | -0.10 | -0.58% | 4,374,900 |
| Jan 27, 2025 | 16.85 | 17.22 | 16.78 | 17.12 | 0.33 | 1.97% | 2,398,000 |
| Jan 24, 2025 | 16.73 | 16.96 | 16.64 | 16.79 | 0.07 | 0.42% | 2,570,600 |
| Jan 23, 2025 | 16.44 | 16.76 | 16.40 | 16.72 | 0.25 | 1.52% | 2,606,600 |
| Jan 22, 2025 | 16.82 | 16.82 | 16.46 | 16.47 | -0.44 | -2.60% | 1,883,000 |
| Jan 21, 2025 | 16.52 | 16.94 | 16.52 | 16.91 | 0.43 | 2.61% | 1,730,600 |
| Jan 17, 2025 | 16.53 | 16.65 | 16.43 | 16.48 | 0.00 | 0.00% | 1,394,200 |
| Jan 16, 2025 | 16.27 | 16.49 | 16.14 | 16.48 | 0.27 | 1.67% | 1,567,500 |
| Jan 15, 2025 | 16.79 | 16.79 | 16.18 | 16.21 | -0.10 | -0.61% | 1,564,100 |