Get the Stockscreener App
14.36
0.97%
-0.14
After Hours:
14.36
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 June 02, 2025, is $14.36.
- 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 12.45% to $14.36 now.
- The 52-week high stock price for HR is $18.90, representing a 31.62% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for HR is $14.24, indicating a -0.80% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $14.41 | $14.25 | $0.16 | 2,261,046.0 | -0.97% |
| May 30, 2025 | $14.55 | $14.37 | $0.185 | 3,406,458.0 | -0.28% |
| May 29, 2025 | $14.59 | $14.38 | $0.20 | 1,772,888.0 | +0.76% |
| May 28, 2025 | $14.57 | $14.30 | $0.27 | 2,060,121.0 | -0.89% |
| May 27, 2025 | $14.59 | $14.27 | $0.325 | 2,658,037.0 | +1.46% |
| May 23, 2025 | $14.42 | $14.24 | $0.175 | 1,926,856.0 | +0.14% |
| May 22, 2025 | $14.44 | $14.24 | $0.195 | 2,544,676.0 | -0.21% |
| May 21, 2025 | $15.01 | $14.36 | $0.65 | 2,199,011.0 | -4.07% |
| May 20, 2025 | $15.16 | $14.95 | $0.215 | 2,564,872.0 | -1.06% |
| May 19, 2025 | $15.14 | $14.84 | $0.30 | 2,470,478.0 | +0.80% |
| May 16, 2025 | $15.04 | $14.75 | $0.295 | 2,720,460.0 | +1.49% |
| May 15, 2025 | $14.84 | $14.56 | $0.28 | 2,712,289.0 | +1.65% |
| May 14, 2025 | $14.67 | $14.45 | $0.22 | 2,809,936.0 | -1.09% |
| May 13, 2025 | $15.00 | $14.66 | $0.34 | 3,592,952.0 | -1.54% |
| May 12, 2025 | $15.19 | $14.85 | $0.34 | 4,148,015.0 | -2.67% |
| May 09, 2025 | $15.50 | $15.27 | $0.235 | 2,384,305.0 | +0.20% |
| May 08, 2025 | $15.38 | $15.11 | $0.27 | 2,441,640.0 | +0.72% |
| May 07, 2025 | $15.33 | $15.12 | $0.21 | 2,990,184.0 | +0.13% |
| May 06, 2025 | $15.32 | $15.00 | $0.32 | 3,074,882.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.41 | $14.25 | $0.16 | 4,522,092.0 | -0.97% |
| 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% |
0.70%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):