Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Healthcare Realty Trust Incorporated (HR)
Healthcare Realty Trust Incorporated (HR) Historical

HR Healthcare Realty Trust Incorporated

16.79

0.28 (1.70%)

Mar 07 2025 - Closed

Delayed by 15 minutes

HR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	16.79	0.28	1.70%	16.55	16.96	16.475	2,665,523
Mar 06 2025	16.51	-0.21	-1.26%	16.59	16.67	16.28	2,252,155
Mar 05 2025	16.72	0.10	0.60%	16.55	16.81	16.50	1,745,140
Mar 04 2025	16.62	-0.18	-1.07%	16.79	16.84	16.57	2,157,752
Mar 03 2025	16.80	-0.33	-1.93%	16.84	17.215	16.735	3,252,296
Feb 28 2025	17.13	0.32	1.90%	16.85	17.13	16.85	6,295,930
Feb 27 2025	16.81	0.09	0.54%	16.76	16.90	16.65	2,580,896
Feb 26 2025	16.72	-0.14	-0.83%	16.91	16.98	16.67	1,746,413
Feb 25 2025	16.86	0.04	0.24%	16.81	17.00	16.72	1,735,576
Feb 24 2025	16.82	0.34	2.06%	16.47	16.95	16.39	2,989,554
Feb 21 2025	16.48	-0.10	-0.60%	16.63	16.70	16.30	1,975,228
Feb 20 2025	16.58	-0.19	-1.13%	16.86	16.91	16.50	3,179,164
Feb 19 2025	16.77	-0.22	-1.29%	16.83	16.98	16.545	3,389,697
Feb 18 2025	16.99	0.50	3.03%	16.49	17.01	16.43	4,786,805
Feb 14 2025	16.49	-0.07	-0.42%	16.65	16.74	16.485	1,869,279
Feb 13 2025	16.56	0.35	2.16%	16.26	16.59	16.21	1,869,108
Feb 12 2025	16.21	0.04	0.25%	15.93	16.30	15.895	2,876,721
Feb 11 2025	16.17	-0.10	-0.61%	16.19	16.27	16.10	1,705,834
Feb 10 2025	16.27	-0.28	-1.69%	16.50	16.50	16.26	824,206
Feb 07 2025	16.55	0.00	0.00%	16.59	16.59	16.22	1,471,031
Feb 06 2025	16.55	-0.04	-0.24%	16.71	16.71	16.45	1,278,873
Feb 05 2025	16.59	0.18	1.10%	16.60	16.68	16.27	1,915,660
Feb 04 2025	16.41	-0.14	-0.85%	16.46	16.54	16.36	1,766,378
Feb 03 2025	16.55	-0.20	-1.19%	16.55	16.74	16.26	2,408,317
Jan 31 2025	16.75	-0.07	-0.42%	16.75	16.89	16.665	2,430,148
Jan 30 2025	16.82	0.14	0.84%	16.90	16.96	16.63	2,181,324
Jan 29 2025	16.68	-0.34	-2.00%	17.06	17.1296	16.475	1,556,424
Jan 28 2025	17.02	-0.10	-0.58%	17.09	17.37	17.02	4,374,795
Jan 27 2025	17.12	0.33	1.97%	16.85	17.22	16.78	2,395,853
Jan 24 2025	16.79	0.32	1.94%	16.74	16.96	16.64	2,570,316
Jan 23 2025	16.47	0.00	0.00%	16.47	16.47	16.47	0
Jan 22 2025	16.47	-0.44	-2.60%	16.82	16.82	16.46	1,871,490
Jan 21 2025	16.91	0.43	2.61%	16.52	16.94	16.52	1,727,620
Jan 17 2025	16.48	0.00	0.00%	16.53	16.645	16.43	1,394,172
Jan 16 2025	16.48	0.27	1.67%	16.27	16.49	16.14	1,567,456
Jan 15 2025	16.21	-0.10	-0.61%	16.79	16.79	16.175	1,560,373
Jan 14 2025	16.31	0.19	1.18%	16.10	16.36	16.08	1,132,278
Jan 13 2025	16.12	0.13	0.81%	16.00	16.15	15.735	2,624,713
Jan 10 2025	15.99	-0.43	-2.62%	16.16	16.34	15.735	3,279,679
Jan 08 2025	16.42	-0.09	-0.55%	16.47	16.505	16.25	2,257,397
Jan 07 2025	16.51	-0.06	-0.36%	16.64	16.895	16.455	2,956,863
Jan 06 2025	16.57	0.00	0.00%	16.57	16.63	16.43	5,400,843
Jan 03 2025	16.57	0.10	0.61%	16.47	16.6069	16.46	4,141,573
Jan 02 2025	16.47	-0.48	-2.83%	16.65	16.785	16.44	2,668,830
Dec 31 2024	16.95	0.32	1.92%	16.76	17.02	16.68	2,551,510
Dec 30 2024	16.63	-0.23	-1.36%	16.78	16.82	16.55	2,270,331
Dec 27 2024	16.86	-0.16	-0.94%	16.97	17.12	16.83	1,196,421
Dec 26 2024	17.02	0.00	0.00%	16.96	17.095	16.93	819,666
Dec 24 2024	17.02	0.13	0.77%	16.90	17.035	16.85	976,337
Dec 23 2024	16.89	0.01	0.06%	16.88	16.98	16.69	2,338,708
Dec 20 2024	16.88	0.18	1.08%	16.76	16.965	16.70	11,849,083
Dec 19 2024	16.70	-0.20	-1.18%	16.86	17.195	16.70	3,973,996
Dec 18 2024	16.90	-0.61	-3.48%	17.43	17.525	16.89	3,758,855
Dec 17 2024	17.51	0.18	1.04%	17.25	17.74	17.22	2,315,590
Dec 16 2024	17.33	0.11	0.64%	17.18	17.545	17.13	2,440,404
Dec 13 2024	17.22	0.00	0.00%	17.05	17.24	16.89	1,795,802
Dec 12 2024	17.22	-0.18	-1.03%	17.24	17.54	17.18	2,044,699
Dec 11 2024	17.40	-0.22	-1.25%	17.59	17.66	17.375	2,931,750
Dec 10 2024	17.62	-0.49	-2.71%	18.05	18.08	17.53	2,588,573
Dec 09 2024	18.11	0.12	0.67%	17.93	18.20	17.88	1,981,444

Healthcare Realty

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions