Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Healthcare Realty Trust Incorporated HR

Full chart Compare
Set alert

Price alert · HR

All alert types
19.32 USD +0.16 (+0.84%)

Regular-session close

19.35 +0.03 +0.16%

After hours · Nov 13, 6:15 PM ET

19.08 Day range 19.37
16.34 52-week range 21.87
YTD
+13.98%
1 year
+6.86%

HR price history

HR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.2219.3619.0819.32+0.16+0.84%3,883,449
Nov 12, 202619.1819.2819.0719.16-0.10-0.52%3,952,380
Nov 11, 202619.1419.2819.0819.26-0.09-0.47%4,535,115
Nov 10, 202618.9319.3818.9019.35-0.01-0.05%5,502,220
Nov 9, 202619.2819.5319.1419.36+0.16+0.83%6,645,400
Nov 6, 202618.8419.2418.7719.20+0.13+0.68%6,714,700
Nov 5, 202619.5819.6918.9519.07-0.37-1.90%8,830,600
Nov 4, 202619.4319.5719.0719.44+0.26+1.36%6,928,000
Nov 3, 202619.0519.2018.8219.18+0.06+0.31%7,437,400
Nov 2, 202618.5519.1318.3419.12+0.63+3.41%10,270,600
Oct 30, 202618.6518.7918.3318.49+0.36+1.99%9,563,000
Oct 29, 202617.8518.1717.6018.13+0.60+3.42%8,624,200
Oct 28, 202617.7317.7317.3317.53-0.36-2.01%5,834,100
Oct 27, 202617.8818.0217.6217.89-0.09-0.50%7,229,600
Oct 26, 202617.9418.0617.8417.98+0.03+0.17%5,360,300
Oct 23, 202618.0418.0717.6917.95+0.02+0.11%5,722,700
Oct 22, 202617.2817.9517.2117.93+0.69+4.00%5,814,000
Oct 21, 202617.7517.7917.2017.24-0.52-2.93%4,581,500
Oct 20, 202617.6217.8617.5217.76+0.52+3.02%8,190,500
Oct 19, 202617.4517.5017.1917.24-0.24-1.37%3,311,800
Oct 16, 202617.4417.5217.2017.48+0.12+0.69%6,641,500
Oct 15, 202617.3117.4617.1217.36+0.32+1.88%4,902,900
Oct 14, 202617.2017.2316.9317.04-0.18-1.05%5,755,900
Oct 13, 202617.3417.3417.0917.22+0.01+0.06%4,466,600
Oct 12, 202617.1217.2316.9417.21+0.06+0.35%2,972,400
Oct 9, 202617.2117.3117.1517.15-0.04-0.23%4,719,800
Oct 8, 202616.9017.2416.8317.19+0.31+1.84%8,502,800
Oct 7, 202617.0017.1216.8716.88-0.16-0.94%5,017,600
Oct 6, 202617.1117.3616.9917.04-0.04-0.23%5,272,700
Oct 5, 202617.4717.6217.0217.08-0.39-2.23%6,122,000
Oct 2, 202617.4917.7617.4317.47+0.04+0.23%3,523,300
Oct 1, 202617.6417.7317.2517.43-0.31-1.75%4,628,200
Sep 30, 202618.0018.0217.7217.74-0.20-1.11%2,833,600
Sep 29, 202617.9418.0717.8317.94-0.04-0.22%3,630,400
Sep 28, 202618.1218.2017.9717.98-0.07-0.39%5,146,000
Sep 25, 202617.7418.1017.6718.05+0.22+1.23%4,023,100
Sep 24, 202618.0318.1517.7917.83-0.13-0.72%5,049,600
Sep 23, 202618.0918.1717.9517.96-0.22-1.21%5,170,100
Sep 22, 202618.3118.4618.1618.18-0.09-0.49%4,385,100
Sep 21, 202618.2918.3518.1318.27+0.01+0.05%5,549,400
Sep 18, 202618.2718.3118.1318.26-0.14-0.76%7,766,900
Sep 17, 202618.5718.6918.3818.40-0.10-0.54%5,827,000
Sep 16, 202618.6118.8218.4318.50-0.15-0.80%3,168,200
Sep 15, 202618.9219.0218.6318.65-0.28-1.48%3,555,700
Sep 14, 202619.0519.2218.9118.93+0.03+0.16%3,300,900
Sep 11, 202618.9719.1018.7918.90+0.02+0.11%2,432,600
Sep 10, 202619.0319.0518.7518.88-0.03-0.16%3,493,300
Sep 9, 202619.0219.0818.7318.91-0.15-0.79%3,831,300
Sep 8, 202619.1019.2519.0619.06-0.06-0.31%2,693,100
Sep 4, 202619.1819.3919.1219.12-0.15-0.78%1,916,300
Sep 3, 202619.4019.6319.1819.27-0.03-0.16%2,729,300
Sep 2, 202619.4119.4119.2019.30-0.06-0.31%5,127,100
Sep 1, 202619.0919.4619.0319.36+0.32+1.68%3,738,300
Aug 31, 202618.9519.0618.7319.04+0.05+0.26%5,557,900
Aug 28, 202619.2119.2518.9818.99-0.14-0.73%2,148,900
Aug 27, 202619.1719.2119.0719.13-0.13-0.67%2,008,500
Aug 26, 202619.4019.4119.2519.26-0.13-0.67%2,166,900
Aug 25, 202619.3519.4319.2119.39+0.07+0.36%3,474,300
Aug 24, 202619.4319.6219.2719.32-0.07-0.36%2,277,100
Aug 21, 202619.5119.5619.3119.39-0.02-0.10%1,956,800
Aug 20, 202619.3419.5619.2619.41+0.09+0.47%3,031,200
Aug 19, 202619.2819.3519.1519.32+0.21+1.10%2,335,600
Aug 18, 202619.2619.3219.0819.11-0.04-0.21%3,229,900
Aug 17, 202619.0219.2719.0219.15-0.10-0.52%2,981,000
Aug 14, 202619.1619.4319.1119.25+0.04+0.21%2,686,500

65 days, newest first. Daily bars as drawn on the HR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.