Healthcare Realty Trust (HR)
NYSE: HR
· Real-Time Price · USD
17.89
-0.19 (-1.05%)
At close: Oct 03, 2025, 3:59 PM
17.88
-0.03%
After-hours: Oct 03, 2025, 06:00 PM EDT
HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.09 | 18.28 | 17.87 | 17.88 | 17.88 | -1.11% | 2,286,059 |
| Oct 2, 2025 | 18.34 | 18.34 | 17.93 | 18.08 | 18.08 | -1.58% | 2,438,082 |
| Oct 1, 2025 | 18.19 | 18.40 | 18.07 | 18.37 | 18.37 | 1.89% | 3,142,830 |
| Sep 30, 2025 | 17.77 | 18.05 | 17.73 | 18.03 | 18.03 | 1.58% | 2,531,600 |
| Sep 29, 2025 | 17.87 | 17.90 | 17.72 | 17.75 | 17.75 | -0.62% | 2,506,336 |
| Sep 26, 2025 | 17.74 | 17.89 | 17.67 | 17.86 | 17.86 | 1.02% | 2,752,400 |
| 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 |
Page 1 of 136