Healthcare Realty Trust (HR)
NYSE:HR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
17.33
17.46
17.20
17.29
17.29
-0.63%
1,474,526
0.42
Apr 03, 2026
17.10
17.43
17.00
17.40
17.40
0.00%
0
0.00
Apr 02, 2026
17.10
17.43
17.00
17.40
17.40
+1.40%
2,335,969
0.65
Apr 01, 2026
16.98
17.25
16.93
17.16
17.16
+1.00%
3,215,383
0.90
Mar 31, 2026
17.01
17.15
16.85
16.99
16.99
+1.07%
3,149,606
0.89
Mar 30, 2026
16.99
17.12
16.75
16.81
16.81
-0.24%
3,308,919
0.94
Mar 27, 2026
17.18
17.28
16.83
16.85
16.85
-2.03%
3,124,176
0.89
Mar 26, 2026
17.14
17.40
17.14
17.20
17.20
-0.17%
2,315,670
0.66
Mar 25, 2026
17.50
17.55
17.10
17.23
17.23
-0.98%
4,415,082
1.28
Mar 24, 2026
17.45
17.64
17.36
17.40
17.40
-0.97%
4,055,653
1.20
Mar 23, 2026
17.48
17.85
17.34
17.57
17.57
+2.03%
4,695,052
1.42
Mar 20, 2026
18.02
18.02
17.16
17.22
17.22
-4.07%
5,752,842
1.75
Mar 19, 2026
17.89
18.09
17.83
17.95
17.95
+0.11%
3,673,539
1.13
Mar 18, 2026
17.94
18.12
17.91
17.93
17.93
-0.55%
2,514,141
0.76
Mar 17, 2026
18.23
18.35
18.00
18.03
18.03
-0.66%
2,660,141
0.80
Mar 16, 2026
18.16
18.36
18.11
18.15
18.15
+0.95%
2,915,550
0.87
Mar 13, 2026
18.44
18.54
17.94
17.98
17.98
-1.37%
2,117,953
0.63
Mar 12, 2026
18.23
18.53
18.18
18.23
18.23
-0.38%
3,266,124
0.97
Mar 11, 2026
18.34
18.48
18.20
18.30
18.30
-0.87%
3,538,736
1.05
Mar 10, 2026
18.63
18.66
18.21
18.46
18.46
+0.16%
2,645,692
0.78
Mar 09, 2026
18.31
18.58
18.05
18.43
18.43
+0.22%
3,469,223
1.02
Mar 06, 2026
18.34
18.39
18.04
18.39
18.39
0.00%
2,198,144
0.64
Mar 05, 2026
18.58
18.65
18.16
18.39
18.39
-2.18%
2,832,126
0.83
Mar 04, 2026
18.74
18.83
18.45
18.80
18.80
+1.13%
3,551,440
1.05
Mar 03, 2026
18.20
18.67
18.06
18.59
18.59
+0.87%
2,930,846
0.87
Mar 02, 2026
18.37
18.48
18.22
18.43
18.43
-0.11%
4,769,587
1.43
Feb 27, 2026
18.48
18.69
18.20
18.45
18.45
-0.59%
4,165,962
1.26
Feb 26, 2026
18.60
18.75
18.54
18.56
18.56
-0.05%
1,960,868
0.59
Feb 25, 2026
18.47
18.62
18.30
18.57
18.57
+0.54%
2,620,572
0.79
Feb 24, 2026
18.25
18.55
18.16
18.47
18.47
+1.09%
4,558,014
1.41
Feb 23, 2026
18.10
18.56
18.07
18.51
18.27
+1.99%
4,981,516
1.56
Feb 20, 2026
18.14
18.18
17.85
18.15
17.91
+0.33%
2,520,381
0.79
Feb 19, 2026
18.05
18.21
17.95
18.09
17.86
+0.33%
2,618,639
0.82
Feb 18, 2026
18.48
18.55
17.99
18.03
17.80
-2.70%
3,676,355
1.15
Feb 17, 2026
18.22
18.64
18.01
18.53
18.29
+3.17%
6,603,425
2.12
Feb 16, 2026
17.75
18.50
17.68
17.96
17.73
0.00%
0
0.00
Feb 13, 2026
17.75
18.50
17.68
17.96
17.73
+2.69%
8,537,595
2.80
Feb 12, 2026
17.41
17.74
17.37
17.49
17.26
+0.58%
7,634,951
2.58
Feb 11, 2026
17.33
17.49
17.22
17.39
17.16
+0.18%
5,269,649
1.81
Feb 10, 2026
17.17
17.41
17.13
17.36
17.13
+1.34%
3,178,385
1.09
Feb 09, 2026
16.88
17.18
16.68
17.13
16.91
+1.24%
5,325,431
1.85
Feb 06, 2026
16.83
17.02
16.72
16.92
16.70
+1.19%
8,235,600
2.96
Feb 05, 2026
16.57
16.80
16.52
16.72
16.50
+0.97%
3,960,889
1.42
Feb 04, 2026
16.68
16.84
16.56
16.56
16.35
+0.25%
4,348,356
1.55
Feb 03, 2026
16.45
16.63
16.32
16.52
16.31
0.00%
3,641,702
1.32
Feb 02, 2026
16.82
16.85
16.50
16.52
16.31
-1.61%
3,065,656
1.10
Jan 30, 2026
16.68
16.79
16.50
16.79
16.57
+0.48%
3,029,561
1.08
Jan 29, 2026
16.39
16.73
16.31
16.71
16.49
+2.26%
3,244,369
1.15
Jan 28, 2026
16.76
16.80
16.32
16.34
16.13
-2.38%
3,418,416
1.18
Jan 27, 2026
16.90
16.90
16.73
16.74
16.52
-0.72%
3,068,167
1.05
Rows: