Healthcare Realty Trust Incorporated (HR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.7% vs the 50-day and -1.2% vs the 200-day average, 16.1% below the 52-week high and +16.2% off the 52-week low; a death cross printed 14 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Healthcare Realty Trust Incorporated trades 1.7% above its 50-day and 1.2% below its 200-day moving average. (as of 2026-10-30)

Healthcare Realty Trust is a real estate investment trust that owns and runs medical outpatient buildings, most sited near major hospital campusdrawing (hospital campuses. The trust grows its holdings through selective property purchases and new development, and it is based in Nashville, United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	18.65	18.79	18.33	18.49	+1.99%	9,499,331
2026-10-29	17.85	18.17	17.60	18.13	+3.42%	8,624,200
2026-10-28	17.73	17.73	17.33	17.53	-2.01%	5,834,100
2026-10-27	17.88	18.02	17.62	17.89	-0.50%	7,229,600
2026-10-26	17.94	18.06	17.84	17.98	+0.17%	5,360,300
2026-10-23	18.04	18.07	17.69	17.95	+0.11%	5,722,700
2026-10-22	17.28	17.95	17.21	17.93	+4.00%	5,814,000
2026-10-21	17.75	17.79	17.20	17.24	-2.93%	4,581,500
2026-10-20	17.62	17.86	17.52	17.76	+3.02%	8,190,500
2026-10-19	17.45	17.50	17.19	17.24	-1.37%	3,311,800
2026-10-16	17.44	17.52	17.20	17.48	+0.69%	6,641,500
2026-10-15	17.31	17.46	17.12	17.36	+1.88%	4,902,900
2026-10-14	17.20	17.23	16.93	17.04	-1.05%	5,755,900
2026-10-13	17.34	17.34	17.09	17.22	+0.06%	4,466,600
2026-10-12	17.12	17.23	16.94	17.21	+0.35%	2,972,400
2026-10-09	17.21	17.31	17.15	17.15	-0.23%	4,719,800
2026-10-08	16.90	17.24	16.83	17.19	+1.84%	8,502,800
2026-10-07	17.00	17.12	16.87	16.88	-0.94%	5,017,600
2026-10-06	17.11	17.36	16.99	17.04	-0.23%	5,272,700
2026-10-05	17.47	17.62	17.02	17.08	-2.23%	6,122,000
2026-10-02	17.49	17.76	17.43	17.47	+0.23%	3,523,300
2026-10-01	17.64	17.73	17.25	17.43	-1.75%	4,628,200
2026-09-30	18.00	18.02	17.72	17.74	-1.11%	2,833,600
2026-09-29	17.94	18.07	17.83	17.94	-0.22%	3,630,400
2026-09-28	18.12	18.20	17.97	17.98	-0.39%	5,146,000
2026-09-25	17.74	18.10	17.67	18.05	+1.23%	4,023,100
2026-09-24	18.03	18.15	17.79	17.83	-0.72%	5,049,600
2026-09-23	18.09	18.17	17.95	17.96	-1.21%	5,170,100
2026-09-22	18.31	18.46	18.16	18.18	-0.49%	4,385,100
2026-09-21	18.29	18.35	18.13	18.27	+0.05%	5,549,400
2026-09-18	18.27	18.31	18.13	18.26	-0.76%	7,766,900
2026-09-17	18.57	18.69	18.38	18.40	-0.54%	5,827,000
2026-09-16	18.61	18.82	18.43	18.50	-0.80%	3,168,200
2026-09-15	18.92	19.02	18.63	18.65	-1.48%	3,555,700
2026-09-14	19.05	19.22	18.91	18.93	+0.16%	3,300,900
2026-09-11	18.97	19.10	18.79	18.90	+0.11%	2,432,600
2026-09-10	19.03	19.05	18.75	18.88	-0.16%	3,493,300
2026-09-09	19.02	19.08	18.73	18.91	-0.79%	3,831,300
2026-09-08	19.10	19.25	19.06	19.06	-0.31%	2,693,100
2026-09-04	19.18	19.39	19.12	19.12	-0.78%	1,916,300
2026-09-03	19.40	19.63	19.18	19.27	-0.16%	2,729,300
2026-09-02	19.41	19.41	19.20	19.30	-0.31%	5,127,100
2026-09-01	19.09	19.46	19.03	19.36	+1.68%	3,738,300
2026-08-31	18.95	19.06	18.73	19.04	+0.26%	5,557,900
2026-08-28	19.21	19.25	18.98	18.99	-0.73%	2,148,900
2026-08-27	19.17	19.20	19.07	19.13	-0.67%	2,008,523
2026-08-26	19.40	19.41	19.25	19.26	-0.67%	2,166,900
2026-08-25	19.35	19.43	19.21	19.39	+0.36%	3,474,314
2026-08-24	19.43	19.61	19.27	19.32	-0.36%	2,277,082
2026-08-21	19.51	19.56	19.31	19.39	-0.10%	1,956,800
2026-08-20	19.34	19.56	19.26	19.41	+0.47%	3,031,200
2026-08-19	19.28	19.35	19.15	19.32	+1.10%	2,335,600
2026-08-18	19.26	19.32	19.08	19.11	-0.21%	3,229,900
2026-08-17	19.02	19.27	19.02	19.15	-0.52%	2,981,000
2026-08-14	19.16	19.43	19.11	19.25	+0.21%	2,686,500
2026-08-13	19.27	19.46	19.20	19.21	+0.00%	3,984,000
2026-08-12	19.20	19.38	19.19	19.21	+0.31%	2,696,900
2026-08-11	19.39	19.48	19.13	19.15	-2.49%	3,736,689
2026-08-10	19.93	19.93	19.60	19.64	-1.65%	4,210,926
2026-08-07	20.27	20.28	19.94	19.97	-1.14%	4,217,300
2026-08-06	20.57	20.63	20.19	20.20	-0.93%	3,304,100
2026-08-05	20.32	20.44	20.09	20.39	+0.59%	4,431,900
2026-08-04	20.40	20.41	20.15	20.27	-1.31%	3,817,000
2026-08-03	20.91	21.05	20.45	20.54	-2.24%	4,796,600
2026-07-31	21.58	21.66	20.96	21.01	-2.42%	5,050,500
2026-07-30	21.75	21.80	21.27	21.53	-1.28%	4,056,800
2026-07-29	21.96	22.04	21.70	21.81	-0.27%	3,527,800
2026-07-28	21.77	22.04	21.51	21.87	+1.58%	8,012,100
2026-07-27	21.36	21.71	21.30	21.53	+0.61%	2,951,600
2026-07-24	21.29	21.50	21.23	21.40	+1.23%	2,175,300
2026-07-23	21.27	21.42	21.05	21.14	-0.66%	2,316,100
2026-07-22	21.46	21.57	21.24	21.28	-0.88%	2,418,800
2026-07-21	21.26	21.48	21.17	21.47	+1.04%	3,816,433
2026-07-20	21.30	21.48	21.03	21.25	-0.33%	4,857,773
2026-07-17	21.40	21.47	21.15	21.32	+0.14%	4,994,000
2026-07-16	20.71	21.30	20.69	21.29	+3.10%	3,797,500
2026-07-15	20.99	21.09	20.59	20.65	-1.15%	3,316,600
2026-07-14	20.87	20.95	20.76	20.89	+0.38%	4,127,600
2026-07-13	20.80	20.94	20.63	20.81	+0.58%	3,397,600
2026-07-10	20.78	20.86	20.51	20.69	+0.00%	1,956,500
2026-07-09	20.72	20.88	20.63	20.69	+0.29%	5,700,100
2026-07-08	20.58	20.69	20.45	20.63	-0.10%	3,692,000
2026-07-07	20.57	20.83	20.46	20.65	+1.23%	4,107,900
2026-07-06	20.55	20.61	20.38	20.40	-1.02%	2,969,900
2026-07-02	20.43	20.65	20.39	20.61	+1.58%	2,597,600
2026-07-01	20.16	20.38	20.12	20.29	+0.59%	2,879,800
2026-06-30	20.48	20.48	20.17	20.17	-2.28%	4,807,000
2026-06-29	20.50	20.64	20.37	20.64	+0.68%	3,677,800
2026-06-26	20.39	20.51	20.34	20.50	+0.94%	3,992,300
2026-06-25	20.48	20.52	20.11	20.31	-0.54%	2,875,000
2026-06-24	20.34	20.54	20.27	20.42	+0.59%	4,420,200
2026-06-23	20.09	20.49	20.09	20.30	+0.69%	3,031,100
2026-06-22	19.84	20.25	19.84	20.16	+1.87%	3,955,200
2026-06-18	20.32	20.32	19.75	19.79	-1.15%	7,350,700
2026-06-17	20.65	20.78	19.96	20.02	-2.34%	4,634,600
2026-06-16	20.56	20.73	20.41	20.50	-0.05%	3,174,814
2026-06-15	20.64	20.81	20.43	20.51	-0.92%	5,115,248
2026-06-12	20.53	20.85	20.43	20.70	+0.98%	4,896,500
2026-06-11	20.46	20.78	20.42	20.50	+0.20%	4,749,100
2026-06-10	20.24	20.90	20.19	20.46	+0.39%	8,376,600
2026-06-09	19.67	20.47	19.59	20.38	+4.25%	7,121,400
2026-06-08	19.70	19.75	19.36	19.55	-0.51%	5,094,800
2026-06-05	19.47	19.79	19.47	19.65	+0.41%	2,964,100
2026-06-04	19.60	19.69	19.43	19.57	+0.93%	2,869,700
2026-06-03	19.53	19.69	19.37	19.39	-1.12%	3,155,100
2026-06-02	19.51	19.69	19.35	19.61	+0.67%	3,177,400
2026-06-01	19.84	19.91	19.48	19.48	-2.21%	2,683,000
2026-05-29	20.08	20.08	19.73	19.92	-0.94%	5,282,200
2026-05-28	20.14	20.20	19.99	20.11	-0.45%	4,331,600
2026-05-27	20.57	20.61	20.11	20.20	-1.75%	5,055,800
2026-05-26	20.46	20.58	20.34	20.56	+0.98%	2,934,400
2026-05-22	20.41	20.60	20.28	20.36	+0.00%	2,766,800
2026-05-21	20.42	20.45	20.15	20.36	-0.54%	2,795,100
2026-05-20	20.04	20.59	20.04	20.47	+1.34%	3,199,700
2026-05-19	20.32	20.36	20.10	20.20	-0.98%	3,111,900
2026-05-18	20.39	20.58	20.36	20.40	+0.54%	2,483,100
2026-05-15	20.26	20.41	20.14	20.29	-0.34%	3,450,200
2026-05-14	20.42	20.53	20.33	20.36	-0.05%	2,568,600
2026-05-13	20.12	20.38	20.08	20.37	+1.19%	4,930,200
2026-05-12	20.04	20.21	19.75	20.13	+0.50%	4,247,600
2026-05-11	20.03	20.27	19.92	20.03	-0.60%	4,687,700
2026-05-08	20.14	20.23	20.03	20.15	+0.80%	4,730,600
2026-05-07	20.24	20.27	19.99	19.99	-1.24%	4,602,800
2026-05-06	20.00	20.46	19.99	20.24	+1.61%	9,201,800
2026-05-05	19.70	20.03	19.50	19.92	+1.74%	19,394,300
2026-05-04	19.07	19.79	18.96	19.58	+1.71%	6,078,900
2026-05-01	19.29	19.43	18.96	19.25	+2.94%	6,069,100
2026-04-30	18.51	18.76	18.46	18.70	+1.30%	2,879,700
2026-04-29	18.49	18.64	18.28	18.46	-0.70%	2,901,600
2026-04-28	18.46	18.62	18.30	18.59	+1.14%	3,210,000
2026-04-27	18.71	18.89	18.36	18.38	-1.76%	2,975,400
2026-04-24	18.59	18.84	18.51	18.71	+0.65%	3,673,000
2026-04-23	18.38	18.60	18.26	18.59	+1.53%	3,129,000
2026-04-22	18.38	18.38	18.07	18.31	+0.16%	3,860,100
2026-04-21	18.55	18.56	18.21	18.28	-1.40%	2,983,300
2026-04-20	18.48	18.67	18.45	18.54	-0.05%	3,309,700
2026-04-17	18.38	18.64	18.33	18.55	+1.31%	2,606,900
2026-04-16	17.84	18.33	17.84	18.31	+2.75%	3,093,200
2026-04-15	17.78	17.92	17.70	17.82	-0.11%	2,318,700
2026-04-14	17.08	17.95	17.08	17.84	+2.06%	3,754,500
2026-04-13	17.55	17.60	17.28	17.48	-0.74%	3,464,600
2026-04-10	17.59	17.74	17.53	17.61	+0.17%	2,123,300
2026-04-09	17.56	17.91	17.53	17.58	-0.17%	2,503,900
2026-04-08	17.86	17.90	17.61	17.61	-0.40%	3,508,000
2026-04-07	17.28	17.73	17.28	17.68	+2.26%	2,581,500
2026-04-06	17.33	17.46	17.20	17.29	-0.63%	1,474,500
2026-04-02	17.10	17.43	17.00	17.40	+1.40%	2,336,000
2026-04-01	16.98	17.25	16.93	17.16	+1.00%	3,215,400
2026-03-31	17.01	17.15	16.85	16.99	+1.07%	3,149,600
2026-03-30	16.99	17.12	16.75	16.81	-0.24%	3,308,900
2026-03-27	17.18	17.28	16.83	16.85	-2.03%	3,124,200
2026-03-26	17.14	17.40	17.14	17.20	-0.17%	2,315,700
2026-03-25	17.50	17.55	17.10	17.23	-0.98%	4,415,100
2026-03-24	17.45	17.64	17.36	17.40	-0.97%	4,055,700
2026-03-23	17.48	17.85	17.34	17.57	+2.03%	4,695,100
2026-03-20	18.02	18.02	17.16	17.22	-4.07%	5,752,800
2026-03-19	17.89	18.09	17.83	17.95	+0.11%	3,686,300
2026-03-18	17.94	18.12	17.91	17.93	-0.55%	2,514,100
2026-03-17	18.23	18.35	18.00	18.03	-0.66%	2,660,100
2026-03-16	18.16	18.36	18.11	18.15	+0.95%	2,915,600
2026-03-13	18.44	18.54	17.94	17.98	-1.37%	2,118,000
2026-03-12	18.23	18.53	18.18	18.23	-0.38%	3,266,100
2026-03-11	18.34	18.48	18.20	18.30	-0.87%	3,538,700
2026-03-10	18.63	18.66	18.21	18.46	+0.16%	2,645,700
2026-03-09	18.31	18.58	18.05	18.43	+0.22%	3,469,200
2026-03-06	18.34	18.39	18.04	18.39	+0.00%	2,198,100
2026-03-05	18.58	18.65	18.16	18.39	-2.18%	2,832,100
2026-03-04	18.74	18.83	18.45	18.80	+1.13%	3,551,400
2026-03-03	18.20	18.67	18.06	18.59	+0.87%	2,930,800
2026-03-02	18.37	18.48	18.22	18.43	-0.11%	4,769,600
2026-02-27	18.48	18.69	18.20	18.45	-0.59%	4,166,000
2026-02-26	18.60	18.75	18.54	18.56	-0.05%	1,960,900
2026-02-25	18.47	18.62	18.30	18.57	+0.54%	2,620,600
2026-02-24	18.25	18.55	18.16	18.47	-0.22%	4,558,000
2026-02-23	18.10	18.56	18.07	18.51	+1.98%	4,981,500
2026-02-20	18.14	18.18	17.85	18.15	+0.33%	2,520,400
2026-02-19	18.05	18.21	17.95	18.09	+0.33%	2,618,600
2026-02-18	18.48	18.55	17.99	18.03	-2.70%	3,676,400
2026-02-17	18.22	18.64	18.01	18.53	+3.17%	6,603,400
2026-02-13	17.75	18.50	17.68	17.96	+2.69%	8,537,600
2026-02-12	17.41	17.74	17.37	17.49	+0.58%	7,634,900
2026-02-11	17.33	17.49	17.22	17.39	+0.17%	5,269,600
2026-02-10	17.17	17.41	17.13	17.36	+1.34%	3,178,400
2026-02-09	16.88	17.18	16.68	17.13	+1.24%	5,325,400
2026-02-06	16.83	17.02	16.72	16.92	+1.20%	8,235,600
2026-02-05	16.57	16.80	16.52	16.72	+0.97%	3,960,900
2026-02-04	16.68	16.84	16.56	16.56	+0.24%	4,348,400
2026-02-03	16.45	16.63	16.32	16.52	+0.00%	3,641,600
2026-02-02	16.82	16.85	16.50	16.52	-1.61%	3,065,700
2026-01-30	16.68	16.79	16.50	16.79	+0.48%	3,029,600
2026-01-29	16.39	16.73	16.31	16.71	+2.26%	3,244,400
2026-01-28	16.76	16.80	16.32	16.34	-2.39%	3,418,400
2026-01-27	16.90	16.90	16.73	16.74	-0.71%	3,068,200
2026-01-26	17.13	17.15	16.76	16.86	-1.35%	2,949,800
2026-01-23	16.91	17.10	16.84	17.09	+0.77%	3,312,000
2026-01-22	17.23	17.37	16.86	16.96	-1.57%	4,221,600
2026-01-21	17.39	17.42	17.03	17.23	-0.35%	3,796,800
2026-01-20	17.10	17.45	17.08	17.29	+0.17%	2,575,000
2026-01-16	17.10	17.31	17.07	17.26	+0.70%	2,552,700
2026-01-15	17.27	17.42	17.14	17.14	-0.75%	4,712,100
2026-01-14	17.15	17.32	17.04	17.27	+0.94%	3,672,100
2026-01-13	17.32	17.43	17.10	17.11	-1.04%	3,635,100
2026-01-12	17.11	17.40	17.11	17.29	+0.88%	3,241,800
2026-01-09	17.08	17.28	17.04	17.14	+0.18%	3,158,400
2026-01-08	16.95	17.14	16.80	17.11	+0.35%	2,583,800
2026-01-07	17.35	17.49	16.95	17.05	-0.76%	2,546,600
2026-01-06	16.93	17.22	16.90	17.18	+1.30%	3,450,100
2026-01-05	16.84	17.11	16.72	16.96	+0.06%	2,713,400
2026-01-02	16.90	17.04	16.76	16.95	+0.00%	2,366,200
2025-12-31	17.11	17.11	16.95	16.95	-0.82%	2,725,000
2025-12-30	16.95	17.11	16.91	17.09	+0.89%	1,963,600
2025-12-29	16.97	17.00	16.87	16.94	+0.18%	1,750,900
2025-12-26	16.88	16.96	16.82	16.91	+0.12%	1,450,200
2025-12-24	16.73	16.90	16.68	16.89	+0.78%	953,600
2025-12-23	16.74	16.82	16.64	16.76	-0.18%	3,620,700
2025-12-22	16.81	16.92	16.76	16.79	-0.36%	2,465,300
2025-12-19	17.09	17.12	16.81	16.85	-1.29%	6,277,400
2025-12-18	17.09	17.26	17.02	17.07	-0.23%	3,938,800
2025-12-17	17.04	17.31	16.97	17.11	+0.53%	3,325,800
2025-12-16	17.24	17.33	16.93	17.02	-1.22%	2,532,000
2025-12-15	17.27	17.42	17.16	17.23	+0.29%	3,820,100
2025-12-12	17.39	17.54	17.16	17.18	-1.04%	4,873,700
2025-12-11	17.46	17.81	17.33	17.36	-0.34%	3,364,500
2025-12-10	17.17	17.49	17.02	17.42	+1.75%	4,122,200
2025-12-09	17.11	17.34	17.11	17.12	+0.29%	2,386,000
2025-12-08	17.32	17.39	17.07	17.07	-1.90%	2,459,800
2025-12-05	17.40	17.53	17.32	17.40	-0.34%	2,413,500
2025-12-04	17.69	17.69	17.42	17.46	-1.58%	2,400,700
2025-12-03	17.93	18.00	17.71	17.74	-1.17%	2,215,900
2025-12-02	18.12	18.15	17.83	17.95	-0.99%	2,244,400
2025-12-01	18.11	18.14	17.90	18.13	-0.55%	3,254,900
2025-11-28	18.24	18.32	18.11	18.23	-0.27%	1,423,800
2025-11-26	18.06	18.41	18.06	18.28	+1.27%	2,506,300
2025-11-25	17.99	18.19	17.98	18.05	+0.50%	2,098,300
2025-11-24	17.91	18.10	17.67	17.96	+0.56%	2,363,100
2025-11-21	17.51	17.95	17.46	17.86	+2.00%	3,679,700
2025-11-20	18.01	18.08	17.49	17.51	-2.07%	2,519,500
2025-11-19	18.20	18.31	17.87	17.88	-2.03%	1,903,100
2025-11-18	18.11	18.31	18.00	18.25	+0.83%	2,251,800
2025-11-17	18.22	18.34	18.07	18.10	-0.39%	1,828,100
2025-11-14	18.08	18.20	18.04	18.17	+0.50%	2,445,400
2025-11-13	18.19	18.27	18.05	18.08	-0.82%	3,242,900
2025-11-12	18.27	18.35	18.17	18.23	-0.65%	2,725,800
2025-11-11	18.12	18.36	18.10	18.35	+1.61%	2,632,300
2025-11-10	17.81	18.14	17.73	18.06	-0.22%	4,836,500
2025-11-07	17.98	18.18	17.84	18.10	+1.06%	4,211,500
2025-11-06	17.85	17.98	17.84	17.91	-0.11%	1,862,400
2025-11-05	17.72	17.99	17.62	17.93	+1.82%	3,545,600
2025-11-04	17.64	17.75	17.46	17.61	-0.11%	4,726,600
2025-11-03	17.54	17.71	17.23	17.63	-0.51%	4,907,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.37%). Worst month: Sep (-4.04%). Based on 5 years of daily data (2022–2026).

Jan+0.77%
Feb-3.00%
Mar-1.34%
Apr+0.85%
May+0.32%
Jun+4.32%
Jul+2.80%
Aug-2.79%
Sep-4.04%
Oct-3.82%
Nov+4.37%
Dec-2.69%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Healthcare Realty Trust Incorporated's (HR) latest close?

18.49 on 2026-10-30, from the Closelook data lake's daily price record.

What is HR's 52-week high and low?

22.04 high and 16.31 low over the trailing 52 weeks, as of 2026-10-30.

What is Healthcare Realty Trust Incorporated's strongest and weakest month historically?

Historically, HR's strongest calendar month has been Nov (average +4.37%) and its weakest Sep (average -4.04%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HR?

Recovery attempt under the 200-day: Trades +1.7% vs the 50-day and -1.2% vs the 200-day average, 16.1% below the 52-week high and +16.2% off the 52-week low; a death cross printed 14 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HR above its 50-day and 200-day moving averages?

Healthcare Realty Trust Incorporated trades 1.7% above its 50-day and 1.2% below its 200-day moving average (5.7% above its 20-day). As of 2026-10-30.