Healthcare Realty Trust Incorporated - HR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	15.76	15.73	15.73	15.83	15.67	1.07M
April 23, 2025	15.94	15.72	15.72	16.03	15.62	1.91M
April 22, 2025	15.77	15.78	15.78	15.91	15.65	1.53M
April 21, 2025	15.8	15.58	15.58	15.91	15.4	1.51M
April 17, 2025	15.7	16	16	16.11	15.7	3.13M
April 16, 2025	15.73	15.7	15.7	15.97	15.61	3.71M
April 15, 2025	15.84	15.7	15.7	15.89	15.63	2.67M
April 14, 2025	15.55	15.83	15.82	15.91	15.36	2.26M
April 11, 2025	15.12	15.4	15.4	15.52	14.9	3.3M
April 10, 2025	15.43	15.16	15.16	15.64	14.69	3.03M
April 09, 2025	14.9	15.55	15.55	15.67	14.53	4.98M
April 08, 2025	15.62	15.11	15.11	15.87	14.95	5.31M
April 07, 2025	15.81	15.3	15.3	16.21	15.18	5.74M
April 04, 2025	16.56	16.11	16.11	16.63	16.02	4.67M
April 03, 2025	16.79	16.66	16.66	16.99	16.64	2.41M
April 02, 2025	16.88	16.85	16.85	16.95	16.75	2.19M
April 01, 2025	17	16.93	16.93	17.1	16.77	2.34M
March 31, 2025	16.82	16.9	16.9	17	16.77	2.19M
March 28, 2025	16.83	16.76	16.76	16.83	16.58	2.34M
March 27, 2025	16.79	16.76	16.76	16.89	16.62	1.81M
March 26, 2025	16.59	16.71	16.71	16.77	16.5	1.71M
March 25, 2025	16.88	16.57	16.57	16.88	16.41	2.03M
March 24, 2025	16.63	16.88	16.88	16.89	16.61	1.61M
March 21, 2025	16.68	16.61	16.61	16.73	16.52	2.89M
March 20, 2025	16.83	16.74	16.74	16.88	16.6	1.68M
March 19, 2025	16.7	16.79	16.79	16.86	16.56	2.3M
March 18, 2025	16.73	16.77	16.77	16.94	16.65	3.12M
March 17, 2025	16.59	16.75	16.75	16.84	16.55	1.88M
March 14, 2025	16.41	16.64	16.64	16.66	16.3	2.57M
March 13, 2025	16.37	16.31	16.31	16.72	16.25	2.99M
March 12, 2025	16.39	16.32	16.32	16.53	16.1	3.24M
March 11, 2025	16.71	16.45	16.45	16.76	16.23	2.82M
March 10, 2025	16.86	16.7	16.7	17.31	16.56	2.55M
March 07, 2025	16.55	16.79	16.79	16.96	16.48	2.28M
March 06, 2025	16.59	16.51	16.51	16.67	16.28	2.25M
March 05, 2025	16.55	16.72	16.72	16.81	16.5	1.75M
March 04, 2025	16.79	16.62	16.62	16.84	16.57	2.16M
March 03, 2025	16.84	16.8	16.8	17.22	16.74	3.25M
February 28, 2025	16.85	17.13	17.13	17.13	16.85	2.86M
February 27, 2025	16.76	16.81	16.81	16.9	16.65	2.58M
February 26, 2025	16.91	16.72	16.72	16.98	16.67	1.75M
February 25, 2025	16.81	16.86	16.86	17	16.72	1.74M
February 24, 2025	16.47	16.82	16.82	16.95	16.39	2.99M
February 21, 2025	16.63	16.48	16.48	16.7	16.3	1.94M
February 20, 2025	16.86	16.58	16.58	16.91	16.5	3.18M
February 19, 2025	16.83	16.77	16.77	16.98	16.55	2.72M
February 18, 2025	16.49	16.99	16.99	17.01	16.43	4.79M
February 14, 2025	16.65	16.49	16.49	16.74	16.49	1.87M
February 13, 2025	16.26	16.56	16.56	16.59	16.21	1.87M
February 12, 2025	15.93	16.21	16.21	16.3	15.9	2.88M
February 11, 2025	16.19	16.17	16.17	16.27	16.1	1.18M
February 10, 2025	16.5	16.27	16.27	16.5	16.26	824,206
February 07, 2025	16.59	16.55	16.55	16.59	16.22	1.47M
February 06, 2025	16.71	16.55	16.55	16.71	16.45	1.28M
February 05, 2025	16.6	16.59	16.59	16.68	16.27	1.92M
February 04, 2025	16.46	16.41	16.41	16.54	16.36	1.77M
February 03, 2025	16.55	16.55	16.55	16.74	16.26	2.41M
January 31, 2025	16.75	16.75	16.75	16.89	16.67	2.44M
January 30, 2025	16.9	16.82	16.82	16.96	16.63	2.18M
January 29, 2025	17.06	16.68	16.68	17.13	16.48	1.56M

Healthcare Realty Trust Incorporated (HR) NYSE