HR
Healthcare Realty Trust Incorporated NYQ · HR
$21.28
-0.19
(-0.88%)
Extended · +1.27σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $21.46 | $21.57 | $21.24 | $21.28 | 2.4M |
| 2026-07-21 | $21.26 | $21.48 | $21.17 | $21.47 | 3.8M |
| 2026-07-20 | $21.30 | $21.48 | $21.03 | $21.25 | 4.9M |
| 2026-07-17 | $21.40 | $21.47 | $21.15 | $21.32 | 5.0M |
| 2026-07-16 | $20.71 | $21.30 | $20.69 | $21.29 | 3.8M |
| 2026-07-15 | $20.99 | $21.09 | $20.59 | $20.65 | 3.3M |
| 2026-07-14 | $20.87 | $20.95 | $20.76 | $20.89 | 4.1M |
| 2026-07-13 | $20.80 | $20.94 | $20.63 | $20.81 | 3.4M |
| 2026-07-10 | $20.78 | $20.86 | $20.51 | $20.69 | 2.0M |
| 2026-07-09 | $20.72 | $20.88 | $20.63 | $20.69 | 5.7M |
| 2026-07-08 | $20.58 | $20.69 | $20.45 | $20.63 | 3.7M |
| 2026-07-07 | $20.57 | $20.83 | $20.46 | $20.65 | 4.1M |
| 2026-07-06 | $20.55 | $20.61 | $20.38 | $20.40 | 3.0M |
| 2026-07-02 | $20.43 | $20.65 | $20.39 | $20.61 | 2.6M |
| 2026-07-01 | $20.16 | $20.38 | $20.12 | $20.29 | 2.9M |
| 2026-06-30 | $20.48 | $20.48 | $20.17 | $20.17 | 4.8M |
| 2026-06-29 | $20.50 | $20.64 | $20.37 | $20.64 | 3.7M |
| 2026-06-26 | $20.39 | $20.51 | $20.34 | $20.50 | 4.0M |
| 2026-06-25 | $20.48 | $20.52 | $20.11 | $20.31 | 2.9M |
| 2026-06-24 | $20.34 | $20.54 | $20.27 | $20.42 | 4.4M |
| 2026-06-23 | $20.09 | $20.49 | $20.09 | $20.30 | 3.0M |
| 2026-06-22 | $19.84 | $20.25 | $19.84 | $20.16 | 4.0M |
| 2026-06-18 | $20.32 | $20.32 | $19.75 | $19.79 | 7.4M |
| 2026-06-17 | $20.65 | $20.78 | $19.96 | $20.02 | 4.6M |
| 2026-06-16 | $20.56 | $20.73 | $20.41 | $20.50 | 3.2M |
| 2026-06-15 | $20.64 | $20.81 | $20.43 | $20.51 | 5.1M |
| 2026-06-12 | $20.53 | $20.85 | $20.43 | $20.70 | 4.9M |
| 2026-06-11 | $20.46 | $20.78 | $20.42 | $20.50 | 4.7M |
| 2026-06-10 | $20.24 | $20.90 | $20.19 | $20.46 | 8.4M |
| 2026-06-09 | $19.67 | $20.47 | $19.59 | $20.38 | 7.1M |
| 2026-06-08 | $19.70 | $19.75 | $19.36 | $19.55 | 5.1M |
| 2026-06-05 | $19.47 | $19.79 | $19.47 | $19.65 | 3.0M |
| 2026-06-04 | $19.60 | $19.69 | $19.43 | $19.57 | 2.9M |
| 2026-06-03 | $19.53 | $19.69 | $19.37 | $19.39 | 3.2M |
| 2026-06-02 | $19.51 | $19.69 | $19.35 | $19.61 | 3.2M |
| 2026-06-01 | $19.84 | $19.91 | $19.48 | $19.48 | 2.7M |
| 2026-05-29 | $20.08 | $20.08 | $19.73 | $19.92 | 5.3M |
| 2026-05-28 | $20.14 | $20.20 | $19.99 | $20.11 | 4.3M |
| 2026-05-27 | $20.57 | $20.61 | $20.11 | $20.20 | 5.1M |
| 2026-05-26 | $20.46 | $20.58 | $20.34 | $20.56 | 2.9M |
| 2026-05-22 | $20.41 | $20.60 | $20.28 | $20.36 | 2.8M |
| 2026-05-21 | $20.42 | $20.45 | $20.15 | $20.36 | 2.8M |
| 2026-05-20 | $20.04 | $20.59 | $20.04 | $20.47 | 3.2M |
| 2026-05-19 | $20.32 | $20.36 | $20.10 | $20.20 | 3.1M |
| 2026-05-18 | $20.39 | $20.58 | $20.36 | $20.40 | 2.5M |
| 2026-05-15 | $20.26 | $20.41 | $20.14 | $20.29 | 3.5M |
| 2026-05-14 | $20.42 | $20.53 | $20.33 | $20.36 | 2.6M |
| 2026-05-13 | $20.12 | $20.38 | $20.08 | $20.37 | 4.9M |
| 2026-05-12 | $20.04 | $20.21 | $19.75 | $20.13 | 4.2M |
| 2026-05-11 | $20.03 | $20.27 | $19.92 | $20.03 | 4.7M |
| 2026-05-08 | $20.14 | $20.23 | $20.03 | $20.15 | 4.7M |
| 2026-05-07 | $20.24 | $20.27 | $19.99 | $19.99 | 4.6M |
| 2026-05-06 | $20.00 | $20.46 | $19.99 | $20.24 | 9.2M |
| 2026-05-05 | $19.70 | $20.03 | $19.50 | $19.92 | 19.4M |
| 2026-05-04 | $19.07 | $19.79 | $18.96 | $19.58 | 6.1M |
| 2026-05-01 | $19.29 | $19.43 | $18.96 | $19.25 | 6.1M |
| 2026-04-30 | $18.51 | $18.76 | $18.46 | $18.70 | 2.9M |
| 2026-04-29 | $18.49 | $18.64 | $18.28 | $18.46 | 2.9M |
| 2026-04-28 | $18.46 | $18.62 | $18.30 | $18.59 | 3.2M |
| 2026-04-27 | $18.71 | $18.89 | $18.36 | $18.38 | 3.0M |
| 2026-04-24 | $18.59 | $18.84 | $18.51 | $18.71 | 3.7M |
| 2026-04-23 | $18.38 | $18.60 | $18.26 | $18.59 | 3.1M |
| 2026-04-22 | $18.38 | $18.38 | $18.07 | $18.31 | 3.9M |
| 2026-04-21 | $18.55 | $18.56 | $18.21 | $18.28 | 3.0M |
| 2026-04-20 | $18.48 | $18.67 | $18.45 | $18.54 | 3.3M |
| 2026-04-17 | $18.38 | $18.64 | $18.33 | $18.55 | 2.6M |
| 2026-04-16 | $17.84 | $18.33 | $17.84 | $18.31 | 3.1M |
| 2026-04-15 | $17.78 | $17.92 | $17.70 | $17.82 | 2.3M |
| 2026-04-14 | $17.08 | $17.95 | $17.08 | $17.84 | 3.8M |
| 2026-04-13 | $17.55 | $17.60 | $17.28 | $17.48 | 3.5M |
| 2026-04-10 | $17.59 | $17.74 | $17.53 | $17.61 | 2.1M |
| 2026-04-09 | $17.56 | $17.91 | $17.53 | $17.58 | 2.5M |
| 2026-04-08 | $17.86 | $17.90 | $17.61 | $17.61 | 3.5M |
| 2026-04-07 | $17.28 | $17.73 | $17.28 | $17.68 | 2.6M |
| 2026-04-06 | $17.33 | $17.46 | $17.20 | $17.29 | 1.5M |
| 2026-04-02 | $17.10 | $17.43 | $17.00 | $17.40 | 2.3M |
| 2026-04-01 | $16.98 | $17.25 | $16.93 | $17.16 | 3.2M |
| 2026-03-31 | $17.01 | $17.15 | $16.85 | $16.99 | 3.1M |
| 2026-03-30 | $16.99 | $17.12 | $16.75 | $16.81 | 3.3M |
| 2026-03-27 | $17.18 | $17.28 | $16.83 | $16.85 | 3.1M |
| 2026-03-26 | $17.14 | $17.40 | $17.14 | $17.20 | 2.3M |
| 2026-03-25 | $17.50 | $17.55 | $17.10 | $17.23 | 4.4M |
| 2026-03-24 | $17.45 | $17.64 | $17.36 | $17.40 | 4.1M |
| 2026-03-23 | $17.48 | $17.85 | $17.34 | $17.57 | 4.7M |
| 2026-03-20 | $18.02 | $18.02 | $17.16 | $17.22 | 5.8M |
| 2026-03-19 | $17.89 | $18.09 | $17.83 | $17.95 | 3.7M |
| 2026-03-18 | $17.94 | $18.12 | $17.91 | $17.93 | 2.5M |
| 2026-03-17 | $18.23 | $18.35 | $18.00 | $18.03 | 2.7M |
| 2026-03-16 | $18.16 | $18.36 | $18.11 | $18.15 | 2.9M |
| 2026-03-13 | $18.44 | $18.54 | $17.94 | $17.98 | 2.1M |
| 2026-03-12 | $18.23 | $18.53 | $18.18 | $18.23 | 3.3M |
| 2026-03-11 | $18.34 | $18.48 | $18.20 | $18.30 | 3.5M |
| 2026-03-10 | $18.63 | $18.66 | $18.21 | $18.46 | 2.6M |
| 2026-03-09 | $18.31 | $18.58 | $18.05 | $18.43 | 3.5M |
| 2026-03-06 | $18.34 | $18.39 | $18.04 | $18.39 | 2.2M |
| 2026-03-05 | $18.58 | $18.65 | $18.16 | $18.39 | 2.8M |
| 2026-03-04 | $18.74 | $18.83 | $18.45 | $18.80 | 3.6M |
| 2026-03-03 | $18.20 | $18.67 | $18.06 | $18.59 | 2.9M |
| 2026-03-02 | $18.37 | $18.48 | $18.22 | $18.43 | 4.8M |
| 2026-02-27 | $18.48 | $18.69 | $18.20 | $18.45 | 4.2M |
| 2026-02-26 | $18.60 | $18.75 | $18.54 | $18.56 | 2.0M |
| 2026-02-25 | $18.47 | $18.62 | $18.30 | $18.57 | 2.6M |
| 2026-02-24 | $18.25 | $18.55 | $18.16 | $18.47 | 4.6M |
| 2026-02-23 | $18.10 | $18.56 | $18.07 | $18.51 | 5.0M |
| 2026-02-20 | $18.14 | $18.18 | $17.85 | $18.15 | 2.5M |
| 2026-02-19 | $18.05 | $18.21 | $17.95 | $18.09 | 2.6M |
| 2026-02-18 | $18.48 | $18.55 | $17.99 | $18.03 | 3.7M |
| 2026-02-17 | $18.22 | $18.64 | $18.01 | $18.53 | 6.6M |
| 2026-02-13 | $17.75 | $18.50 | $17.68 | $17.96 | 8.5M |
| 2026-02-12 | $17.41 | $17.74 | $17.37 | $17.49 | 7.6M |
| 2026-02-11 | $17.33 | $17.49 | $17.22 | $17.39 | 5.3M |
| 2026-02-10 | $17.17 | $17.41 | $17.13 | $17.36 | 3.2M |
| 2026-02-09 | $16.88 | $17.18 | $16.68 | $17.13 | 5.3M |
| 2026-02-06 | $16.83 | $17.02 | $16.72 | $16.92 | 8.2M |
| 2026-02-05 | $16.57 | $16.80 | $16.52 | $16.72 | 4.0M |
| 2026-02-04 | $16.68 | $16.84 | $16.56 | $16.56 | 4.3M |
| 2026-02-03 | $16.45 | $16.63 | $16.32 | $16.52 | 3.6M |
| 2026-02-02 | $16.82 | $16.85 | $16.50 | $16.52 | 3.1M |
| 2026-01-30 | $16.68 | $16.79 | $16.50 | $16.79 | 3.0M |
| 2026-01-29 | $16.39 | $16.73 | $16.31 | $16.71 | 3.2M |
| 2026-01-28 | $16.76 | $16.80 | $16.32 | $16.34 | 3.4M |
| 2026-01-27 | $16.90 | $16.90 | $16.73 | $16.74 | 3.1M |
| 2026-01-26 | $17.13 | $17.15 | $16.76 | $16.86 | 2.9M |
| 2026-01-23 | $16.91 | $17.10 | $16.84 | $17.09 | 3.3M |