Healthcare Realty Trust Incorporated (HR) NYSE

Currency In USD

HR Historical Return

If you invested $1000 in Healthcare Realty Trust Incorporated (HR) 10 years ago, it would be worth $1,699.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,008.91, while $1000 invested 1 year ago would be worth $1,070.59. This corresponds to total returns of 69.99%, 0.89%, 7.06%, respectively, with annualized returns of 5.45%, 0.18%, 7.06%.

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
November 11, 2026	19.14	19.26	19.26	19.28	19.08	4.54M
November 10, 2026	18.93	19.35	19.35	19.38	18.9	5.5M
November 09, 2026	19.28	19.36	19.36	19.52	19.14	6.46M
November 06, 2026	18.84	19.2	19.2	19.24	18.77	6.66M
November 05, 2026	19.56	19.07	19.07	19.69	18.95	8.63M
November 04, 2026	19.43	19.44	19.44	19.57	19.07	6.64M
November 03, 2026	19.05	19.18	19.18	19.19	18.83	7.32M
November 02, 2026	18.55	19.12	19.12	19.13	18.34	10.27M
October 30, 2026	18.65	18.49	18.49	18.79	18.33	9.5M
October 29, 2026	17.85	18.13	18.13	18.17	17.6	8.56M
October 28, 2026	17.73	17.53	17.53	17.73	17.33	5.83M
October 27, 2026	17.88	17.89	17.89	18.02	17.61	7.19M
October 26, 2026	17.94	17.98	17.98	18.06	17.84	5.35M
October 23, 2026	18.04	17.95	17.95	18.07	17.68	5.72M
October 22, 2026	17.28	17.93	17.93	17.95	17.21	5.81M
October 21, 2026	17.75	17.24	17.24	17.79	17.2	4.58M
October 20, 2026	17.62	17.76	17.76	17.86	17.52	8.19M
October 19, 2026	17.45	17.24	17.24	17.5	17.19	3.31M
October 16, 2026	17.44	17.48	17.48	17.52	17.2	6.64M
October 15, 2026	17.31	17.36	17.36	17.45	17.12	4.9M
October 14, 2026	17.2	17.04	17.04	17.23	16.93	5.76M
October 13, 2026	17.34	17.22	17.22	17.34	17.09	4.47M
October 12, 2026	17.12	17.21	17.21	17.23	16.94	2.97M
October 09, 2026	17.21	17.15	17.15	17.31	17.15	4.72M
October 08, 2026	16.9	17.19	17.19	17.24	16.83	7.92M
October 07, 2026	17	16.88	16.88	17.12	16.87	5.02M
October 06, 2026	17.11	17.04	17.04	17.36	16.99	5.26M
October 05, 2026	17.47	17.08	17.08	17.62	17.02	6.12M
October 02, 2026	17.49	17.47	17.47	17.76	17.43	3.52M
October 01, 2026	17.64	17.43	17.43	17.73	17.25	4.63M
September 30, 2026	18	17.74	17.74	18.02	17.72	2.83M
September 29, 2026	17.94	17.94	17.94	18.07	17.83	3.53M
September 28, 2026	18.12	17.98	17.98	18.2	17.97	5.15M
September 25, 2026	17.74	18.05	18.05	18.1	17.67	4.02M
September 24, 2026	18.03	17.83	17.83	18.15	17.79	4.26M
September 23, 2026	18.09	17.96	17.96	18.17	17.95	5.13M
September 22, 2026	18.31	18.18	18.18	18.46	18.16	4.29M
September 21, 2026	18.29	18.27	18.27	18.35	18.13	5.19M
September 18, 2026	18.27	18.26	18.26	18.31	18.13	7.75M
September 17, 2026	18.57	18.4	18.4	18.69	18.38	5.51M
September 16, 2026	18.61	18.5	18.5	18.82	18.43	2.7M
September 15, 2026	18.92	18.65	18.65	19.02	18.63	3.56M
September 11, 2026	18.97	18.9	18.9	19.1	18.79	2.43M
September 10, 2026	19.03	18.88	18.88	19.05	18.75	3.35M
September 09, 2026	19.02	18.91	18.91	19.08	18.73	3.54M
September 08, 2026	19.1	19.06	19.06	19.25	19.06	2.66M
September 04, 2026	19.18	19.12	19.12	19.39	19.12	1.81M
September 03, 2026	19.4	19.27	19.27	19.63	19.18	2.2M
September 02, 2026	19.41	19.3	19.3	19.41	19.2	5.13M
September 01, 2026	19.09	19.36	19.36	19.46	19.03	3.74M
August 31, 2026	18.95	19.04	19.04	19.06	18.73	5.56M
August 28, 2026	19.21	18.99	18.99	19.25	18.98	2.15M
August 27, 2026	19.17	19.13	19.13	19.2	19.07	2.01M
August 26, 2026	19.4	19.26	19.26	19.41	19.25	2.17M
August 25, 2026	19.35	19.39	19.39	19.43	19.21	3.47M
August 24, 2026	19.43	19.32	19.32	19.61	19.27	2.28M
August 21, 2026	19.51	19.39	19.39	19.56	19.31	1.96M
August 20, 2026	19.34	19.41	19.41	19.56	19.26	3.03M
August 19, 2026	19.28	19.32	19.32	19.35	19.15	2.34M
August 18, 2026	19.26	19.11	19.11	19.32	19.08	3.23M