Healthcare Realty Trust Incorporated (HR)
NYSE:HR
Want to see HR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
20.32
20.36
20.10
20.20
20.20
-0.98%
3,111,937
0.85
May 18, 2026
20.39
20.58
20.36
20.40
20.40
+0.54%
2,483,136
0.67
May 15, 2026
20.26
20.41
20.14
20.29
20.29
-0.34%
3,450,184
0.92
May 14, 2026
20.42
20.53
20.33
20.36
20.36
-0.05%
2,568,579
0.69
May 13, 2026
20.12
20.38
20.08
20.37
20.37
+1.19%
4,930,167
1.31
May 12, 2026
20.04
20.21
19.75
20.13
20.13
+0.50%
4,247,630
1.11
May 11, 2026
20.03
20.27
19.92
20.03
20.03
+0.60%
4,687,709
1.23
May 08, 2026
20.14
20.23
20.03
20.15
19.91
+0.81%
4,730,651
1.24
May 07, 2026
20.24
20.27
19.99
19.99
19.75
-1.24%
4,602,762
1.21
May 06, 2026
20.00
20.46
19.99
20.24
20.00
+1.61%
9,201,778
2.42
May 05, 2026
19.70
20.03
19.50
19.92
19.68
+1.74%
19,394,430
5.46
May 04, 2026
19.07
19.79
18.96
19.58
19.35
+1.71%
6,078,875
1.72
May 01, 2026
19.29
19.43
18.96
19.25
19.02
+2.94%
6,069,074
1.74
Apr 30, 2026
18.51
18.76
18.46
18.70
18.48
+1.30%
2,879,946
0.83
Apr 29, 2026
18.49
18.64
18.28
18.46
18.24
-0.70%
2,901,568
0.83
Apr 28, 2026
18.46
18.62
18.30
18.59
18.37
+1.14%
3,209,986
0.92
Apr 27, 2026
18.71
18.89
18.36
18.38
18.16
-1.76%
2,975,366
0.85
Apr 24, 2026
18.59
18.84
18.51
18.71
18.49
+0.65%
3,673,038
1.05
Apr 23, 2026
18.38
18.60
18.26
18.59
18.37
+1.53%
3,129,014
0.90
Apr 22, 2026
18.38
18.38
18.07
18.31
18.09
+0.16%
3,860,101
1.11
Apr 21, 2026
18.55
18.56
18.21
18.28
18.06
-1.40%
2,983,340
0.85
Apr 20, 2026
18.48
18.67
18.45
18.54
18.32
-0.05%
3,309,681
0.94
Apr 17, 2026
18.38
18.64
18.33
18.55
18.33
+1.32%
2,606,892
0.74
Apr 16, 2026
17.84
18.33
17.84
18.31
18.09
+2.75%
3,093,328
0.90
Apr 15, 2026
17.78
17.92
17.70
17.82
17.61
-0.11%
2,318,728
0.67
Apr 14, 2026
17.08
17.95
17.08
17.84
17.63
+2.06%
3,754,473
1.08
Apr 13, 2026
17.55
17.60
17.28
17.48
17.27
-0.74%
3,464,581
1.00
Apr 10, 2026
17.59
17.74
17.53
17.61
17.40
+0.17%
2,123,329
0.61
Apr 09, 2026
17.56
17.91
17.53
17.58
17.37
-0.17%
2,503,889
0.71
Apr 08, 2026
17.86
17.90
17.61
17.61
17.40
-0.39%
3,508,028
1.00
Apr 07, 2026
17.28
17.73
17.28
17.68
17.47
+2.25%
2,581,475
0.74
Apr 06, 2026
17.33
17.46
17.20
17.29
17.08
-0.63%
1,474,526
0.42
Apr 03, 2026
17.10
17.43
17.00
17.40
17.19
0.00%
0
0.00
Apr 02, 2026
17.10
17.43
17.00
17.40
17.19
+1.40%
2,335,969
0.65
Apr 01, 2026
16.98
17.25
16.93
17.16
16.96
+1.00%
3,215,383
0.90
Mar 31, 2026
17.01
17.15
16.85
16.99
16.79
+1.07%
3,149,606
0.89
Mar 30, 2026
16.99
17.12
16.75
16.81
16.61
-0.24%
3,308,919
0.94
Mar 27, 2026
17.18
17.28
16.83
16.85
16.65
-2.04%
3,124,176
0.89
Mar 26, 2026
17.14
17.40
17.14
17.20
17.00
-0.17%
2,315,670
0.66
Mar 25, 2026
17.50
17.55
17.10
17.23
17.02
-0.98%
4,415,082
1.28
Mar 24, 2026
17.45
17.64
17.36
17.40
17.19
-0.97%
4,055,653
1.20
Mar 23, 2026
17.48
17.85
17.34
17.57
17.36
+2.03%
4,695,069
1.42
Mar 20, 2026
18.02
18.02
17.16
17.22
17.01
-4.07%
5,752,843
1.75
Mar 19, 2026
17.89
18.09
17.83
17.95
17.74
+0.11%
3,686,307
1.13
Mar 18, 2026
17.94
18.12
17.91
17.93
17.72
-0.56%
2,514,141
0.76
Mar 17, 2026
18.23
18.35
18.00
18.03
17.82
-0.66%
2,660,141
0.80
Mar 16, 2026
18.16
18.36
18.11
18.15
17.93
+0.95%
2,915,579
0.87
Mar 13, 2026
18.44
18.54
17.94
17.98
17.77
-1.37%
2,117,953
0.63
Mar 12, 2026
18.23
18.53
18.18
18.23
18.01
-0.39%
3,266,124
0.97
Mar 11, 2026
18.34
18.48
18.20
18.30
18.08
-0.87%
3,539,036
1.05
Rows: