Healthcare Realty Trust Incorporated (HR) NYSE

19.61

+0.13(+0.67%)

Updated at June 02 04:00PM

Currency In USD

HR Historical Return

If you invested $1000 in Healthcare Realty Trust Incorporated (HR) 10 years ago, it would be worth $1,565.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,127.66, while $1000 invested 1 year ago would be worth $1,432.43. This corresponds to total returns of 56.5%, 12.77%, 43.24%, respectively, with annualized returns of 4.58%, 2.43%, 43.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.51	19.61	19.61	19.69	19.35	3.09M
June 01, 2026	19.84	19.48	19.48	19.91	19.48	2.61M
May 29, 2026	20.08	19.92	19.92	20.08	19.73	5.28M
May 28, 2026	20.14	20.11	20.11	20.2	19.99	4.33M
May 27, 2026	20.57	20.2	20.2	20.61	20.11	5.06M
May 26, 2026	20.46	20.56	20.56	20.58	20.34	2.93M
May 22, 2026	20.41	20.36	20.36	20.6	20.28	490,234
May 21, 2026	20.42	20.36	20.36	20.45	20.15	2.79M
May 20, 2026	20.04	20.47	20.47	20.59	20.04	3.2M
May 19, 2026	20.32	20.2	20.2	20.36	20.1	3.11M
May 18, 2026	20.36	20.4	20.4	20.57	20.36	2.43M
May 15, 2026	20.26	20.29	20.29	20.41	20.14	3.45M
May 14, 2026	20.42	20.36	20.36	20.53	20.33	2.57M
May 13, 2026	20.12	20.37	20.37	20.38	20.08	4.93M
May 12, 2026	20.04	20.13	20.13	20.21	19.75	3.64M
May 11, 2026	20.03	20.03	20.03	20.27	19.92	4.69M
May 08, 2026	20.14	20.15	20.15	20.23	20.02	4.73M
May 07, 2026	20.24	20	20	20.27	19.99	3.9M
May 06, 2026	20	20.24	20.24	20.46	19.99	9.2M
May 05, 2026	19.7	19.92	19.92	20.03	19.5	19.39M
May 04, 2026	19.07	19.58	19.58	19.79	18.96	6.08M
May 01, 2026	19.29	19.25	19.25	19.43	18.96	5.99M
April 30, 2026	18.51	18.7	18.7	18.76	18.45	2.88M
April 29, 2026	18.49	18.46	18.46	18.64	18.28	2.9M
April 28, 2026	18.46	18.59	18.59	18.62	18.3	3.21M
April 27, 2026	18.71	18.38	18.38	18.89	18.36	2.98M
April 24, 2026	18.59	18.72	18.72	18.84	18.51	3.51M
April 23, 2026	18.38	18.59	18.59	18.6	18.26	3.13M
April 22, 2026	18.38	18.31	18.31	18.38	18.07	3.86M
April 21, 2026	18.55	18.28	18.28	18.56	18.2	2.98M
April 20, 2026	18.48	18.54	18.54	18.67	18.45	3.31M
April 17, 2026	18.38	18.55	18.55	18.64	18.33	2.6M
April 16, 2026	17.84	18.31	18.31	18.33	17.84	3.09M
April 15, 2026	17.78	17.82	17.82	17.92	17.7	2.32M
April 14, 2026	17.08	17.84	17.84	17.95	17.08	3.75M
April 13, 2026	17.55	17.48	17.48	17.6	17.28	3.46M
April 10, 2026	17.59	17.61	17.61	17.74	17.53	2.09M
April 09, 2026	17.56	17.58	17.58	17.91	17.52	2.5M
April 08, 2026	17.86	17.61	17.61	17.9	17.61	3.51M
April 07, 2026	17.28	17.68	17.68	17.73	17.28	2.58M
April 06, 2026	17.33	17.29	17.29	17.46	17.2	1.47M
April 02, 2026	17.1	17.4	17.4	17.43	17	2.34M
April 01, 2026	16.98	17.16	17.16	17.25	16.93	3.22M
March 31, 2026	17.01	16.99	16.99	17.15	16.85	3.15M
March 30, 2026	16.99	16.81	16.81	17.11	16.75	3.31M
March 27, 2026	17.18	16.85	16.85	17.28	16.83	3.1M
March 26, 2026	17.14	17.2	17.2	17.4	17.14	2.32M
March 25, 2026	17.5	17.23	17.23	17.55	17.1	4.42M
March 24, 2026	17.45	17.4	17.4	17.64	17.36	3.96M
March 23, 2026	17.48	17.57	17.57	17.85	17.34	4.7M
March 20, 2026	18.02	17.22	17.22	18.02	17.16	5.54M
March 19, 2026	17.89	17.95	17.95	18.09	17.83	3.67M
March 18, 2026	17.94	17.93	17.93	18.12	17.91	2.47M
March 17, 2026	18.23	18.03	18.03	18.35	18	2.66M
March 16, 2026	18.16	18.15	18.15	18.36	18.11	2.91M
March 13, 2026	18.44	17.98	17.98	18.54	17.95	2.07M
March 12, 2026	18.23	18.23	18.23	18.53	18.18	3.16M
March 11, 2026	18.34	18.3	18.3	18.48	18.2	3.54M
March 10, 2026	18.63	18.46	18.46	18.66	18.21	2.65M
March 09, 2026	18.31	18.43	18.43	18.58	18.05	3.47M