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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.14	18.15	18.15	18.18	17.85	2.52M
February 19, 2026	18.05	18.09	18.09	18.21	17.95	2.62M
February 18, 2026	18.48	18.03	18.03	18.55	17.99	3.68M
February 17, 2026	18.22	18.53	18.53	18.64	18.01	6.6M
February 13, 2026	17.75	17.96	17.96	18.5	17.68	8.54M
February 12, 2026	17.41	17.49	17.49	17.74	17.36	7.6M
February 11, 2026	17.33	17.39	17.39	17.49	17.22	5.23M
February 10, 2026	17.17	17.36	17.36	17.41	17.13	3.18M
February 09, 2026	16.88	17.13	17.13	17.18	16.68	5.33M
February 06, 2026	16.83	16.92	16.92	17.02	16.72	8.24M
February 05, 2026	16.57	16.72	16.72	16.8	16.52	3.96M
February 04, 2026	16.68	16.56	16.56	16.84	16.56	4.35M
February 03, 2026	16.45	16.52	16.52	16.63	16.32	3.64M
February 02, 2026	16.82	16.52	16.52	16.85	16.5	3.07M
January 30, 2026	16.68	16.79	16.79	16.79	16.5	3.03M
January 29, 2026	16.39	16.71	16.71	16.73	16.31	3.24M
January 28, 2026	16.76	16.34	16.34	16.8	16.32	3.42M
January 27, 2026	16.9	16.74	16.74	16.9	16.73	3.07M
January 26, 2026	17.13	16.86	16.86	17.15	16.76	2.95M
January 23, 2026	16.91	17.09	17.09	17.1	16.84	3.31M
January 22, 2026	17.23	16.96	16.96	17.37	16.86	4.22M
January 21, 2026	17.39	17.23	17.23	17.42	17.03	2.86M
January 20, 2026	17.1	17.29	17.29	17.45	17.08	2.58M
January 16, 2026	17.1	17.26	17.26	17.31	17.07	2.55M
January 15, 2026	17.27	17.14	17.14	17.42	17.14	4.71M
January 14, 2026	17.15	17.27	17.27	17.32	17.04	3.67M
January 13, 2026	17.33	17.11	17.11	17.43	17.1	2.71M
January 12, 2026	17.11	17.29	17.29	17.4	17.11	3.24M
January 09, 2026	17.08	17.14	17.14	17.27	17.04	3.16M
January 08, 2026	16.95	17.11	17.11	17.14	16.8	2.58M
January 07, 2026	17.35	17.05	17.05	17.49	16.95	2.12M
January 06, 2026	16.93	17.18	17.18	17.22	16.9	3.45M
January 05, 2026	16.84	16.96	16.96	17.11	16.72	2.71M
January 02, 2026	16.9	16.95	16.95	17.04	16.76	2.37M
December 31, 2025	17.11	16.95	16.95	17.11	16.95	2.73M
December 30, 2025	17.01	17.09	17.09	17.11	16.91	1.96M
December 29, 2025	16.97	16.94	16.94	17	16.87	1.75M
December 26, 2025	16.88	16.91	16.91	16.95	16.82	1.45M
December 24, 2025	16.73	16.89	16.89	16.9	16.68	953,632
December 23, 2025	16.74	16.76	16.76	16.82	16.64	3.62M
December 22, 2025	16.81	16.79	16.79	16.92	16.76	2.47M
December 19, 2025	17.09	16.85	16.85	17.12	16.81	6.28M
December 18, 2025	17.09	17.07	17.07	17.26	17.02	3.94M
December 17, 2025	17.04	17.11	17.11	17.31	16.97	3.33M
December 16, 2025	17.24	17.02	17.02	17.33	16.93	2.53M
December 15, 2025	17.27	17.23	17.23	17.42	17.16	3.82M
December 12, 2025	17.39	17.18	17.18	17.54	17.16	4.87M
December 11, 2025	17.46	17.36	17.36	17.81	17.33	3.36M
December 10, 2025	17.17	17.42	17.42	17.49	17.02	4.12M
December 09, 2025	17.11	17.12	17.12	17.34	17.11	2.39M
December 08, 2025	17.32	17.07	17.07	17.39	17.07	2.46M
December 05, 2025	17.4	17.4	17.4	17.53	17.32	2.41M
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

Healthcare Realty Trust Incorporated (HR) NYSE