Get the Stockscreener App
18.06
3.26%
0.57
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 September 05, 2025, is $18.06.
- 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 41.43% to $18.06 now.
- The 52-week high stock price for HR is $18.90, representing a 4.65% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for HR is $14.09, indicating a -21.98% 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 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $18.06 | $17.73 | $0.33 | 9,255,813.0 | +3.26% |
| Sep 04, 2025 | $17.67 | $17.32 | $0.345 | 3,416,905.0 | +0.29% |
| Sep 03, 2025 | $17.47 | $17.20 | $0.27 | 4,785,335.0 | +0.93% |
| Sep 02, 2025 | $17.39 | $17.14 | $0.255 | 3,003,549.0 | -0.58% |
| Aug 29, 2025 | $17.42 | $17.26 | $0.16 | 2,910,721.0 | +0.12% |
| Aug 28, 2025 | $17.38 | $17.10 | $0.28 | 2,126,652.0 | +0.58% |
| Aug 27, 2025 | $17.32 | $17.03 | $0.295 | 2,210,682.0 | +1.41% |
| Aug 26, 2025 | $17.16 | $16.98 | $0.175 | 2,846,328.0 | -0.58% |
| Aug 25, 2025 | $17.18 | $16.97 | $0.215 | 2,650,375.0 | +0.88% |
| Aug 22, 2025 | $17.21 | $16.89 | $0.325 | 3,788,404.0 | +0.30% |
| Aug 21, 2025 | $16.96 | $16.50 | $0.46 | 2,726,733.0 | +1.99% |
| Aug 20, 2025 | $16.81 | $16.54 | $0.275 | 3,543,932.0 | +0.73% |
| Aug 19, 2025 | $16.57 | $16.28 | $0.295 | 2,961,634.0 | +0.37% |
| Aug 18, 2025 | $16.55 | $16.33 | $0.22 | 2,467,289.0 | -0.36% |
| Aug 15, 2025 | $16.50 | $16.23 | $0.27 | 2,121,675.0 | +0.98% |
| Aug 14, 2025 | $16.41 | $16.25 | $0.16 | 2,977,905.0 | -2.16% |
| Aug 13, 2025 | $16.74 | $16.38 | $0.365 | 4,861,348.0 | +0.73% |
| Aug 12, 2025 | $16.82 | $16.51 | $0.31 | 3,691,229.0 | -1.08% |
| Aug 11, 2025 | $16.89 | $16.66 | $0.23 | 3,129,178.0 | +0.36% |
| Aug 08, 2025 | $16.91 | $16.66 | $0.245 | 4,794,350.0 | -1.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $18.06 | $17.14 | $0.92 | 29,717,415.0 | +3.91% |
| 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% |
Healthcare Realty Trust Inc Stock (HR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.57 | $15.17 | $2.40 | 64,973,990.0 | +12.84% |
| Nov, 2023 | $15.59 | $13.86 | $1.73 | 102,237,995.0 | +6.41% |
| Oct, 2023 | $15.48 | $13.93 | $1.55 | 72,521,056.0 | -6.02% |
| Sep, 2023 | $17.84 | $14.64 | $3.20 | 54,661,074.0 | -12.84% |
| Aug, 2023 | $19.92 | $16.50 | $3.42 | 62,314,189.0 | -10.29% |
| Jul, 2023 | $20.25 | $18.46 | $1.79 | 39,888,614.0 | +3.55% |
| Jun, 2023 | $19.96 | $18.11 | $1.85 | 47,320,288.0 | +1.34% |
| May, 2023 | $20.32 | $17.67 | $2.65 | 57,687,042.0 | -5.92% |
| Apr, 2023 | $20.30 | $18.88 | $1.43 | 40,905,324.0 | +2.33% |
| Mar, 2023 | $19.83 | $18.00 | $1.83 | 88,098,375.0 | -0.87% |
| Feb, 2023 | $22.36 | $19.41 | $2.95 | 42,715,283.0 | -9.43% |
| Jan, 2023 | $21.76 | $19.28 | $2.48 | 54,873,173.0 | +11.73% |
0.02%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):