Healthcare Realty Trust Incorporated (HR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 17.82 | 17.90 | 17.26 | 17.72 | -0.23% | 7,794,300 |
| 2025-10-30 | 17.67 | 17.86 | 17.59 | 17.76 | +0.06% | 5,283,300 |
| 2025-10-29 | 17.81 | 18.05 | 17.65 | 17.75 | -1.00% | 4,031,300 |
| 2025-10-28 | 18.64 | 18.64 | 17.91 | 17.93 | -3.96% | 3,248,900 |
| 2025-10-27 | 18.66 | 18.79 | 18.62 | 18.67 | +0.05% | 3,759,300 |
| 2025-10-24 | 18.78 | 18.85 | 18.66 | 18.66 | -0.11% | 3,114,300 |
| 2025-10-23 | 18.60 | 18.73 | 18.54 | 18.68 | +0.65% | 2,775,000 |
| 2025-10-22 | 18.58 | 18.75 | 18.43 | 18.56 | +0.32% | 3,969,700 |
| 2025-10-21 | 18.88 | 18.97 | 18.45 | 18.50 | -2.01% | 5,141,600 |
| 2025-10-20 | 18.80 | 18.90 | 18.65 | 18.88 | +1.51% | 3,578,800 |
| 2025-10-17 | 18.34 | 18.61 | 18.31 | 18.60 | +1.42% | 3,446,800 |
| 2025-10-16 | 18.49 | 18.59 | 18.22 | 18.34 | -0.49% | 3,030,500 |
| 2025-10-15 | 18.50 | 18.55 | 18.24 | 18.43 | -0.05% | 4,254,600 |
| 2025-10-14 | 17.90 | 18.45 | 17.86 | 18.44 | +3.07% | 3,889,800 |
| 2025-10-13 | 17.88 | 17.99 | 17.70 | 17.89 | -0.06% | 5,494,700 |
| 2025-10-10 | 17.76 | 17.92 | 17.61 | 17.90 | +1.19% | 4,661,900 |
| 2025-10-09 | 17.72 | 17.89 | 17.62 | 17.69 | +0.06% | 2,435,300 |
| 2025-10-08 | 17.84 | 17.90 | 17.68 | 17.68 | -1.56% | 3,355,700 |
| 2025-10-07 | 17.75 | 18.00 | 17.61 | 17.96 | +1.24% | 2,699,800 |
| 2025-10-06 | 17.85 | 17.95 | 17.73 | 17.74 | -0.78% | 2,398,800 |
| 2025-10-03 | 18.09 | 18.28 | 17.87 | 17.88 | -1.11% | 2,286,200 |
| 2025-10-02 | 18.34 | 18.34 | 17.93 | 18.08 | -1.58% | 2,438,000 |
| 2025-10-01 | 18.19 | 18.40 | 18.07 | 18.37 | +1.89% | 3,142,800 |
| 2025-09-30 | 17.77 | 18.05 | 17.73 | 18.03 | +1.58% | 2,531,600 |
| 2025-09-29 | 17.87 | 17.90 | 17.72 | 17.75 | -0.62% | 2,506,300 |
| 2025-09-26 | 17.74 | 17.89 | 17.67 | 17.86 | +1.02% | 2,752,400 |
| 2025-09-25 | 17.72 | 17.79 | 17.53 | 17.68 | -0.17% | 3,386,200 |
| 2025-09-24 | 17.83 | 17.88 | 17.66 | 17.71 | -0.78% | 6,370,100 |
| 2025-09-23 | 17.92 | 18.06 | 17.82 | 17.85 | +0.06% | 7,067,600 |
| 2025-09-22 | 18.06 | 18.11 | 17.84 | 17.84 | -1.38% | 4,999,400 |
| 2025-09-19 | 18.07 | 18.24 | 17.95 | 18.09 | +0.06% | 5,938,600 |
| 2025-09-18 | 17.88 | 18.30 | 17.88 | 18.08 | +0.67% | 4,256,700 |
| 2025-09-17 | 17.89 | 18.18 | 17.79 | 17.96 | +0.96% | 3,551,600 |
| 2025-09-16 | 18.07 | 18.19 | 17.75 | 17.79 | -1.55% | 4,451,300 |
| 2025-09-15 | 18.17 | 18.31 | 18.02 | 18.07 | -1.47% | 4,019,400 |
| 2025-09-12 | 18.29 | 18.43 | 18.20 | 18.34 | +0.16% | 3,511,700 |
| 2025-09-11 | 18.37 | 18.42 | 18.21 | 18.31 | -0.11% | 3,432,700 |
| 2025-09-10 | 18.68 | 18.73 | 18.33 | 18.33 | -1.87% | 7,073,700 |
| 2025-09-09 | 18.20 | 18.70 | 18.11 | 18.68 | +2.64% | 5,503,100 |
| 2025-09-08 | 17.97 | 18.32 | 17.94 | 18.20 | +0.78% | 6,249,100 |
| 2025-09-05 | 17.84 | 18.06 | 17.73 | 18.06 | +3.26% | 9,223,400 |
| 2025-09-04 | 17.52 | 17.67 | 17.33 | 17.49 | +0.29% | 3,417,000 |
| 2025-09-03 | 17.24 | 17.47 | 17.20 | 17.44 | +0.93% | 4,785,300 |
| 2025-09-02 | 17.33 | 17.40 | 17.14 | 17.28 | -0.58% | 3,003,600 |
| 2025-08-29 | 17.39 | 17.42 | 17.26 | 17.38 | +0.12% | 2,910,700 |
| 2025-08-28 | 17.15 | 17.38 | 17.10 | 17.36 | +0.58% | 2,126,800 |
| 2025-08-27 | 17.10 | 17.33 | 17.03 | 17.26 | +1.41% | 2,210,700 |
| 2025-08-26 | 17.09 | 17.16 | 16.99 | 17.02 | -0.58% | 2,846,300 |
| 2025-08-25 | 16.99 | 17.18 | 16.97 | 17.12 | +0.88% | 2,650,500 |
| 2025-08-22 | 16.97 | 17.21 | 16.89 | 16.97 | +0.30% | 3,788,400 |
| 2025-08-21 | 16.50 | 16.96 | 16.50 | 16.92 | +1.99% | 2,726,700 |
| 2025-08-20 | 16.55 | 16.81 | 16.54 | 16.59 | +0.73% | 3,544,400 |
| 2025-08-19 | 16.47 | 16.58 | 16.28 | 16.47 | +0.37% | 2,961,600 |
| 2025-08-18 | 16.51 | 16.55 | 16.33 | 16.41 | -0.36% | 2,467,400 |
| 2025-08-15 | 16.29 | 16.50 | 16.23 | 16.47 | +0.98% | 2,121,900 |
| 2025-08-14 | 16.38 | 16.41 | 16.25 | 16.31 | -2.16% | 2,977,900 |
| 2025-08-13 | 16.57 | 16.74 | 16.38 | 16.67 | +0.73% | 4,865,000 |
| 2025-08-12 | 16.82 | 16.82 | 16.51 | 16.55 | -1.08% | 3,691,600 |
| 2025-08-11 | 16.69 | 16.89 | 16.66 | 16.73 | +0.36% | 3,129,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.37%). Worst month: Oct (-3.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Healthcare Realty Trust Incorporated's (HR) latest close?
19.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is HR's 52-week high and low?
22.04 high and 16.23 low over the trailing 52 weeks, as of 2026-08-07.
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 Oct (average -3.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.