Skip to main content
HR logo

Healthcare Realty Trust Incorporated

HRNYSEReal EstateREIT - Healthcare Facilities

$17.95Today:- (-)1Y −4.01%

As of Oct 23, 2026 close

Market cap
$6.14B
P/E (TTM)
-
Forward P/E
-
Dividend yield
5.35%
52-week range
$16.31$22.04
Volume (live)
-
Avg. volume (3M)
4.79M

Healthcare Realty Trust Incorporated (HR) Historical Stock Prices

Analyze Healthcare Realty Trust Incorporated (HR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Healthcare Realty Trust Incorporated (HR) Interactive Price Chart

Interactive historical price chart showing Healthcare Realty Trust Incorporated stock price movements and trends across multiple time periods.

Loading chart...

HR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202618.0418.0717.6917.9517.955.72M
Oct 22, 202617.2817.9517.2117.9317.935.81M
Oct 21, 202617.7517.7917.2017.2417.244.58M
Oct 20, 202617.6217.8617.5217.7617.768.19M
Oct 19, 202617.4517.5017.1917.2417.243.31M
Oct 16, 202617.4417.5217.2017.4817.486.64M
Oct 15, 202617.3117.4517.1217.3617.364.90M
Oct 14, 202617.2017.2316.9317.0417.045.76M
Oct 13, 202617.3417.3417.0917.2217.224.47M
Oct 12, 202617.1217.2316.9417.2117.212.95M
Oct 9, 202617.2117.3017.1417.1517.154.67M
Oct 8, 202616.9017.2416.8317.1917.197.92M
Oct 7, 202617.0017.1216.8716.8816.885.02M
Oct 6, 202617.1117.3616.9917.0417.045.26M
Oct 5, 202617.4717.6217.0217.0817.086.12M
Oct 2, 202617.4917.7617.4317.4717.473.52M
Oct 1, 202617.6417.7317.2517.4317.434.63M
Sep 30, 202618.0018.0217.7117.7417.742.83M
Sep 29, 202617.9418.0717.8317.9417.943.50M
Sep 28, 202618.1218.2017.9617.9817.984.03M
Sep 25, 202617.7418.1017.6618.0518.054.02M
Sep 24, 202618.0318.1417.7917.8317.834.26M
Sep 23, 202618.0918.1717.9517.9617.965.12M
Sep 22, 202618.3118.4618.1618.1818.184.05M
Sep 21, 202618.2918.3518.1318.2718.274.97M
Sep 18, 202618.2718.3018.1318.2618.267.49M
Sep 17, 202618.5718.6918.3818.4018.404.89M
Sep 16, 202618.6118.8218.4318.5018.502.70M
Sep 15, 202618.9219.0218.6318.6518.653.38M
Sep 14, 202619.0519.2218.9118.9318.933.12M
Sep 11, 202618.9719.1018.7918.9018.902.43M
Sep 10, 202619.0319.0518.7518.8818.883.35M
Sep 9, 202619.0219.0718.7318.9118.913.36M
Sep 8, 202619.1019.2519.0519.0619.062.66M
Sep 4, 202619.1819.3919.1219.1219.121.92M
Sep 3, 202619.4019.6319.1819.2719.272.73M
Sep 2, 202619.4119.4119.2019.3019.305.13M
Sep 1, 202619.0919.4619.0319.3619.363.74M
Aug 31, 202618.9519.0518.7319.0419.045.56M
Aug 28, 202619.2119.2518.9818.9918.992.15M
Aug 27, 202619.1719.2019.0719.1319.132.01M
Aug 26, 202619.4019.4119.2519.2619.262.17M
Aug 25, 202619.3519.4319.2119.3919.393.47M
Aug 24, 202619.4319.6119.2719.3219.322.28M
Aug 21, 202619.5119.5619.3119.3919.391.96M
Aug 20, 202619.3419.5519.2619.4119.413.03M
Aug 19, 202619.2819.3519.1519.3219.322.34M
Aug 18, 202619.2619.3219.0819.1119.113.23M
Aug 17, 202619.0219.2719.0219.1519.152.98M
Aug 14, 202619.1619.4319.1119.2519.252.69M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.