Healthcare Realty Trust (HR)
NYSE: HR
· Real-Time Price · USD
17.86
0.18 (1.05%)
At close: Sep 26, 2025, 3:59 PM
17.86
0.03%
After-hours: Sep 26, 2025, 06:19 PM EDT
HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.74 | 17.89 | 17.67 | 17.86 | 17.86 | 1.02% | 2,746,186 |
| Sep 25, 2025 | 17.72 | 17.79 | 17.53 | 17.68 | 17.68 | -0.17% | 3,386,200 |
| Sep 24, 2025 | 17.83 | 17.88 | 17.66 | 17.71 | 17.71 | -0.78% | 6,370,199 |
| Sep 23, 2025 | 17.92 | 18.06 | 17.82 | 17.85 | 17.85 | 0.06% | 7,067,626 |
| Sep 22, 2025 | 18.06 | 18.11 | 17.84 | 17.84 | 17.84 | -1.38% | 4,999,400 |
| Sep 19, 2025 | 18.07 | 18.24 | 17.95 | 18.09 | 18.09 | 0.06% | 5,938,610 |
| Sep 18, 2025 | 17.88 | 18.30 | 17.88 | 18.08 | 18.08 | 0.67% | 4,256,700 |
| Sep 17, 2025 | 17.89 | 18.18 | 17.79 | 17.96 | 17.96 | 0.96% | 3,551,600 |
| Sep 16, 2025 | 18.07 | 18.19 | 17.75 | 17.79 | 17.79 | -1.55% | 4,451,308 |
| Sep 15, 2025 | 18.17 | 18.31 | 18.02 | 18.07 | 18.07 | -1.47% | 4,019,400 |
| Sep 12, 2025 | 18.29 | 18.43 | 18.20 | 18.34 | 18.34 | 0.16% | 3,511,718 |
| Sep 11, 2025 | 18.37 | 18.42 | 18.21 | 18.31 | 18.31 | -0.11% | 3,432,700 |
| Sep 10, 2025 | 18.68 | 18.73 | 18.33 | 18.33 | 18.33 | -1.87% | 7,074,010 |
| Sep 9, 2025 | 18.20 | 18.70 | 18.11 | 18.68 | 18.68 | 2.64% | 5,503,104 |
| Sep 8, 2025 | 17.97 | 18.32 | 17.94 | 18.20 | 18.20 | 0.78% | 6,249,154 |
| Sep 5, 2025 | 17.84 | 18.06 | 17.73 | 18.06 | 18.06 | 3.26% | 9,223,422 |
| Sep 4, 2025 | 17.52 | 17.67 | 17.33 | 17.49 | 17.49 | 0.29% | 3,417,000 |
| 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 |