Education
About Us
Working with TipRanks
Follow Us
Healthcare Realty Trust (HR)
NYSE:HR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
16.68
16.84
16.56
16.56
16.56
+0.24%
4,348,356
1.47
Feb 03, 2026
16.45
16.63
16.32
16.52
16.52
0.00%
3,641,702
1.22
Feb 02, 2026
16.82
16.85
16.50
16.52
16.52
-1.61%
3,065,656
1.00
Jan 30, 2026
16.68
16.79
16.50
16.79
16.79
+0.48%
3,029,561
0.98
Jan 29, 2026
16.39
16.73
16.31
16.71
16.71
+2.26%
3,244,369
1.05
Jan 28, 2026
16.76
16.80
16.32
16.34
16.34
-2.39%
3,418,416
1.10
Jan 27, 2026
16.90
16.90
16.73
16.74
16.74
-0.71%
3,068,167
0.99
Jan 26, 2026
17.13
17.15
16.76
16.86
16.86
-1.35%
2,949,757
0.95
Jan 23, 2026
16.91
17.10
16.84
17.09
17.09
+0.77%
3,312,025
1.07
Jan 22, 2026
17.23
17.37
16.86
16.96
16.96
-1.57%
4,221,606
1.36
Jan 21, 2026
17.39
17.42
17.03
17.23
17.23
-0.35%
3,796,842
1.22
Jan 20, 2026
17.10
17.45
17.08
17.29
17.29
+0.17%
2,574,987
0.82
Jan 19, 2026
17.10
17.31
17.07
17.26
17.26
0.00%
0
0.00
Jan 16, 2026
17.10
17.31
17.07
17.26
17.26
+0.70%
2,552,716
0.80
Jan 15, 2026
17.27
17.42
17.14
17.14
17.14
-0.75%
4,712,073
1.48
Jan 14, 2026
17.15
17.32
17.04
17.27
17.27
+0.94%
3,672,115
1.15
Jan 13, 2026
17.32
17.43
17.10
17.11
17.11
-1.04%
3,635,147
1.13
Jan 12, 2026
17.11
17.40
17.11
17.29
17.29
+0.88%
3,241,819
1.00
Jan 09, 2026
17.08
17.28
17.04
17.14
17.14
+0.18%
3,158,379
0.98
Jan 08, 2026
16.95
17.14
16.80
17.11
17.11
+0.35%
2,583,820
0.80
Jan 07, 2026
17.35
17.49
16.95
17.05
17.05
-0.76%
2,546,637
0.78
Jan 06, 2026
16.93
17.22
16.90
17.18
17.18
+1.30%
3,450,067
1.07
Jan 05, 2026
16.84
17.11
16.72
16.96
16.96
+0.06%
2,713,437
0.84
Jan 02, 2026
16.90
17.04
16.76
16.95
16.95
0.00%
2,366,195
0.73
Dec 31, 2025
17.11
17.11
16.95
16.95
16.95
-0.82%
2,725,039
0.84
Dec 30, 2025
16.95
17.11
16.91
17.09
17.09
+0.89%
1,963,645
0.61
Dec 29, 2025
16.97
17.00
16.87
16.94
16.94
+0.18%
1,750,932
0.54
Dec 26, 2025
16.88
16.96
16.82
16.91
16.91
+0.12%
1,450,193
0.44
Dec 24, 2025
16.73
16.90
16.68
16.89
16.89
+0.78%
953,632
0.29
Dec 23, 2025
16.74
16.82
16.64
16.76
16.76
-0.18%
3,620,708
1.08
Dec 22, 2025
16.81
16.92
16.76
16.79
16.79
-0.36%
2,465,282
0.72
Dec 19, 2025
17.09
17.12
16.81
16.85
16.85
-1.29%
6,277,385
1.84
Dec 18, 2025
17.09
17.26
17.02
17.07
17.07
-0.23%
3,938,848
1.14
Dec 17, 2025
17.04
17.31
16.97
17.11
17.11
+0.53%
3,325,845
0.96
Dec 16, 2025
17.24
17.33
16.93
17.02
17.02
-1.22%
2,532,028
0.73
Dec 15, 2025
17.27
17.42
17.16
17.23
17.23
+0.29%
3,820,077
1.10
Dec 12, 2025
17.39
17.54
17.16
17.18
17.18
-1.04%
4,873,688
1.40
Dec 11, 2025
17.46
17.81
17.33
17.36
17.36
-0.34%
3,364,486
0.97
Dec 10, 2025
17.17
17.49
17.02
17.42
17.42
+1.75%
4,122,220
1.19
Dec 09, 2025
17.11
17.34
17.11
17.12
17.12
+0.29%
2,386,034
0.67
Dec 08, 2025
17.32
17.39
17.07
17.07
17.07
-1.90%
2,459,762
0.69
Dec 05, 2025
17.40
17.53
17.32
17.40
17.40
-0.34%
2,413,471
0.66
Dec 04, 2025
17.69
17.69
17.42
17.46
17.46
-1.58%
2,400,705
0.64
Dec 03, 2025
17.93
18.00
17.71
17.74
17.74
-1.17%
2,215,921
0.59
Dec 02, 2025
18.12
18.15
17.83
17.95
17.95
-0.99%
2,244,359
0.59
Dec 01, 2025
18.11
18.14
17.90
18.13
18.13
-0.55%
3,254,960
0.85
Nov 28, 2025
18.24
18.32
18.11
18.23
18.23
-0.27%
1,423,761
0.37
Nov 26, 2025
18.06
18.41
18.06
18.28
18.28
+1.27%
2,506,280
0.65
Nov 25, 2025
17.99
18.19
17.98
18.05
18.05
+0.50%
2,098,348
0.55
Nov 24, 2025
17.91
18.10
17.67
17.96
17.96
+0.56%
2,363,073
0.62
Rows: