Healthcare Realty Trust (HR)
NYSE: HR
· Real-Time Price · USD
16.30
-0.37 (-2.22%)
At close: Aug 14, 2025, 3:59 PM
16.23
-0.43%
After-hours: Aug 14, 2025, 06:48 PM EDT
HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.38 | 16.41 | 16.25 | 16.31 | 16.31 | -2.16% | 2,975,064 |
| 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 |
| Aug 6, 2025 | 17.00 | 17.07 | 16.79 | 16.87 | 16.63 | -0.47% | 3,852,582 |
| Aug 5, 2025 | 16.97 | 16.97 | 16.77 | 16.95 | 16.71 | -0.12% | 3,968,944 |
| Aug 4, 2025 | 16.53 | 16.97 | 16.53 | 16.97 | 16.73 | 2.60% | 4,428,129 |
| Aug 1, 2025 | 15.30 | 16.88 | 15.30 | 16.54 | 16.30 | 7.68% | 7,928,103 |
| Jul 31, 2025 | 15.43 | 15.59 | 15.29 | 15.36 | 15.14 | -1.29% | 3,426,500 |
| Jul 30, 2025 | 15.84 | 15.97 | 15.48 | 15.56 | 15.34 | -1.77% | 2,263,262 |
| Jul 29, 2025 | 15.70 | 15.87 | 15.61 | 15.84 | 15.61 | 1.15% | 2,558,252 |
| Jul 28, 2025 | 16.07 | 16.07 | 15.65 | 15.66 | 15.43 | -2.85% | 1,942,607 |
| Jul 25, 2025 | 16.26 | 16.26 | 15.92 | 16.12 | 15.89 | -0.74% | 3,337,414 |
| Jul 24, 2025 | 16.50 | 16.53 | 16.24 | 16.24 | 16.01 | -1.81% | 2,396,609 |
| Jul 23, 2025 | 16.57 | 16.69 | 16.48 | 16.54 | 16.30 | -0.36% | 2,982,300 |
| Jul 22, 2025 | 16.23 | 16.64 | 16.23 | 16.60 | 16.36 | 2.41% | 4,684,700 |
| Jul 21, 2025 | 16.26 | 16.39 | 16.13 | 16.21 | 15.98 | 0.19% | 3,104,100 |
| Jul 18, 2025 | 16.33 | 16.48 | 16.16 | 16.18 | 15.95 | -0.12% | 4,103,600 |