Healthcare Realty Trust Inc (HR)

Overview News Price History Option Chain Financials Why HR Down? Discussions Forecast Dividend History

Healthcare Realty Trust Inc Stock (HR) Price History

The historical daily chart and data for Healthcare Realty Trust Inc stock (HR), show that the latest closing stock price as of May 22, 2026, is $20.36.

Healthcare Realty Trust Inc all-time high stock price is $37.88, occurred on February 21, 2020.
The lowest Healthcare Realty Trust Inc stock price recorded was $12.77 on March 15, 2024. Since then, Healthcare Realty Trust Inc's stock price has risen over 59.44% to $20.36 now.
The 52-week high stock price for HR is $20.60, representing a 1.18% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for HR is $14.09, indicating a -30.80% decrease from the current share price, occurred on June 05, 2025.
The closing price of Healthcare Realty Trust Inc (HR) stock in the beginning of 2025 was $31.68. The stock closed the year at $19.27, a loss of over -39.17% for the year.

The table below shows more information about HR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$20.60	$20.28	$0.32	2,766,783.0	+0.00%
May 21, 2026	$20.45	$20.14	$0.30	2,793,344.0	-0.54%
May 20, 2026	$20.59	$20.04	$0.545	3,308,433.0	+1.34%
May 19, 2026	$20.36	$20.10	$0.26	3,111,937.0	-0.98%
May 18, 2026	$20.57	$20.36	$0.215	2,483,097.0	+0.54%
May 15, 2026	$20.41	$20.14	$0.275	3,450,161.0	-0.34%
May 14, 2026	$20.52	$20.32	$0.20	2,568,579.0	-0.05%
May 13, 2026	$20.38	$20.08	$0.30	4,930,166.0	+1.19%
May 12, 2026	$20.21	$19.75	$0.46	3,644,910.0	+0.50%
May 11, 2026	$20.27	$19.92	$0.345	4,785,509.0	-0.60%
May 08, 2026	$20.23	$20.02	$0.205	4,730,587.0	+0.80%
May 07, 2026	$20.27	$19.98	$0.285	4,651,582.0	-1.24%
May 06, 2026	$20.46	$19.99	$0.47	9,201,778.0	+1.61%
May 05, 2026	$20.03	$19.50	$0.53	19,709,131.0	+1.74%
May 04, 2026	$19.79	$18.96	$0.83	6,078,845.0	+1.71%
May 01, 2026	$19.43	$18.96	$0.4699	6,068,580.0	+2.94%
Apr 30, 2026	$18.76	$18.45	$0.305	2,879,740.0	+1.30%
Apr 29, 2026	$18.64	$18.28	$0.36	2,901,568.0	-0.70%
Apr 28, 2026	$18.62	$18.30	$0.32	3,209,986.0	+1.14%
Apr 27, 2026	$18.89	$18.36	$0.527	2,975,366.0	-1.76%
Apr 24, 2026	$18.84	$18.51	$0.33	3,512,707.0	+0.65%

Healthcare Realty Trust Inc Stock (HR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Healthcare Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthcare Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Healthcare Realty Trust Inc Stock (HR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$20.60	$18.96	$1.64	87,050,205.0	+8.88%
Apr, 2026	$18.89	$16.93	$1.96	61,737,228.0	+10.06%
Mar, 2026	$18.83	$16.75	$2.08	73,931,120.0	-7.91%
Feb, 2026	$18.75	$16.32	$2.43	86,903,109.0	+9.89%
Jan, 2026	$17.48	$16.31	$1.18	64,093,125.0	-0.94%

Healthcare Realty Trust Inc Stock (HR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$18.15	$16.64	$1.51	58,899,094.0	-6.25%
Nov, 2025	$18.41	$17.23	$1.18	52,591,262.0	+2.88%
Oct, 2025	$18.97	$17.26	$1.71	86,197,654.0	-1.72%
Sep, 2025	$18.73	$17.14	$1.59	97,908,655.0	+3.74%
Aug, 2025	$17.42	$15.30	$2.12	73,912,665.0	+13.15%
Jul, 2025	$16.64	$15.29	$1.36	81,243,575.0	-3.15%
Jun, 2025	$15.90	$14.09	$1.81	81,760,762.0	+9.38%
May, 2025	$16.01	$14.24	$1.77	62,841,830.0	-6.63%
Apr, 2025	$17.10	$14.53	$2.57	65,853,234.0	-8.11%
Mar, 2025	$17.31	$16.10	$1.21	47,195,805.0	-1.34%
Feb, 2025	$17.13	$15.89	$1.23	45,167,707.0	+2.27%
Jan, 2025	$17.37	$15.73	$1.64	45,072,040.0	-1.18%

Healthcare Realty Trust Inc Stock (HR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$18.61	$16.55	$2.06	52,757,357.0	-9.22%
Nov, 2024	$18.82	$16.89	$1.93	82,775,220.0	+6.64%
Oct, 2024	$18.58	$16.99	$1.59	55,149,816.0	-5.34%
Sep, 2024	$18.90	$17.64	$1.26	85,568,076.0	+1.97%
Aug, 2024	$18.33	$17.04	$1.29	66,875,035.0	+0.62%
Jul, 2024	$18.15	$16.20	$1.95	54,458,287.0	+7.34%
Jun, 2024	$17.10	$15.96	$1.15	78,799,417.0	+1.54%
May, 2024	$16.53	$14.13	$2.40	91,950,482.0	+14.05%
Apr, 2024	$14.62	$13.64	$0.985	67,094,729.0	+0.57%
Mar, 2024	$14.29	$12.77	$1.52	66,173,445.0	+2.69%
Feb, 2024	$16.58	$13.06	$3.52	84,068,949.0	-14.46%
Jan, 2024	$17.98	$15.92	$2.06	49,782,610.0	-6.50%