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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.69	17.46	17.46	17.69	17.42	2.32M
December 03, 2025	17.93	17.74	17.74	18	17.71	2.18M
December 02, 2025	18.12	17.95	17.95	18.15	17.83	2.24M
December 01, 2025	18.11	18.13	18.13	18.14	17.9	3.25M
November 28, 2025	18.24	18.23	18.23	18.32	18.11	1.42M
November 26, 2025	18.06	18.28	18.28	18.41	18.06	2.51M
November 25, 2025	17.99	18.05	18.05	18.19	17.98	2.1M
November 24, 2025	17.91	17.96	17.96	18.1	17.67	2.36M
November 21, 2025	17.51	17.86	17.86	17.95	17.46	3.68M
November 20, 2025	18.01	17.51	17.51	18.08	17.49	2.52M
November 19, 2025	18.2	17.88	17.88	18.31	17.86	1.9M
November 18, 2025	18.11	18.25	18.25	18.31	18	2.25M
November 17, 2025	18.22	18.1	18.1	18.34	18.07	1.83M
November 14, 2025	18.08	18.17	18.17	18.2	18.04	2.45M
November 13, 2025	18.19	18.08	18.08	18.27	18.05	3.24M
November 12, 2025	18.27	18.23	18.23	18.35	18.17	2.73M
November 11, 2025	18.12	18.35	18.35	18.36	18.1	2.63M
November 10, 2025	17.81	18.06	18.06	18.14	17.73	4.84M
November 07, 2025	17.98	18.1	18.1	18.18	17.84	4.21M
November 06, 2025	17.85	17.91	17.91	17.98	17.84	1.86M
November 05, 2025	17.72	17.93	17.93	17.99	17.62	3.55M
November 04, 2025	17.58	17.61	17.61	17.75	17.46	3.78M
November 03, 2025	17.54	17.63	17.63	17.71	17.23	4.91M
October 31, 2025	17.82	17.72	17.72	17.9	17.26	7.79M
October 30, 2025	17.67	17.76	17.76	17.86	17.59	5.28M
October 29, 2025	17.81	17.75	17.75	18.05	17.65	4.03M
October 28, 2025	18.64	17.93	17.93	18.64	17.91	3.25M
October 27, 2025	18.66	18.67	18.67	18.79	18.62	3.76M
October 24, 2025	18.78	18.66	18.66	18.85	18.66	3.11M
October 23, 2025	18.6	18.68	18.68	18.73	18.54	2.78M
October 22, 2025	18.58	18.56	18.56	18.75	18.43	3.97M
October 21, 2025	18.88	18.5	18.5	18.97	18.45	5.14M
October 20, 2025	18.8	18.88	18.88	18.9	18.65	3.58M
October 17, 2025	18.34	18.6	18.6	18.61	18.31	3.45M
October 16, 2025	18.49	18.34	18.34	18.59	18.22	3.03M
October 15, 2025	18.5	18.43	18.43	18.55	18.24	4.25M
October 14, 2025	17.9	18.44	18.44	18.45	17.86	3.89M
October 13, 2025	17.88	17.89	17.89	17.99	17.7	5.49M
October 10, 2025	17.76	17.9	17.9	17.92	17.61	4.66M
October 09, 2025	17.72	17.69	17.69	17.89	17.62	2.44M
October 08, 2025	17.84	17.68	17.68	17.9	17.68	3.36M
October 07, 2025	17.75	17.96	17.96	18	17.61	2.7M
October 06, 2025	17.85	17.74	17.74	17.95	17.73	2.4M
October 03, 2025	18.09	17.88	17.88	18.28	17.87	2.29M
October 02, 2025	18.34	18.08	18.08	18.34	17.93	2.44M
October 01, 2025	18.19	18.37	18.37	18.4	18.07	3.14M
September 30, 2025	17.77	18.03	18.03	18.05	17.73	2.53M
September 29, 2025	17.87	17.75	17.75	17.9	17.72	2.51M
September 26, 2025	17.74	17.86	17.86	17.89	17.67	2.75M
September 25, 2025	17.72	17.68	17.68	17.79	17.53	3.39M
September 24, 2025	17.83	17.71	17.71	17.88	17.66	6.37M
September 23, 2025	17.92	17.85	17.85	18.06	17.82	7.07M
September 22, 2025	18.06	17.84	17.84	18.11	17.84	5M
September 19, 2025	18.07	18.09	18.09	18.24	17.95	5.94M
September 18, 2025	17.88	18.08	18.08	18.3	17.88	4.26M
September 17, 2025	17.89	17.96	17.96	18.18	17.79	3.55M
September 16, 2025	18.07	17.79	17.79	18.19	17.75	4.45M
September 15, 2025	18.17	18.07	18.07	18.31	18.02	4.02M
September 12, 2025	18.29	18.34	18.34	18.43	18.2	3.51M
September 11, 2025	18.37	18.31	18.31	18.42	18.21	3.43M

Healthcare Realty Trust Incorporated (HR) NYSE