Healthcare Realty Trust Incorporated (HR) Historical Stock Data
17.40 ↓0.06 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HR is down -0.12% a day on average. There have been 16 days where Healthcare Realty Trust Incorporated closed green and 14 days where HR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.32 | 17.53 | 1.94M |
| 2025-12-04 | 17.69 | 17.46 | ↓$0.23 (-1.30%) | 17.42 | 17.69 | 1.87M |
| 2025-12-03 | 17.93 | 17.74 | ↓$0.19 (-1.06%) | 17.71 | 17.99 | 2.18M |
| 2025-12-02 | 18.12 | 17.95 | ↓$0.17 (-0.94%) | 17.83 | 18.13 | 1.30M |
| 2025-12-01 | 18.11 | 18.13 | ↑$0.02 (0.11%) | 17.90 | 18.14 | 2.10M |
| 2025-11-28 | 18.24 | 18.23 | ↓$0.01 (-0.05%) | 18.11 | 18.31 | 856.21K |
| 2025-11-26 | 18.06 | 18.28 | ↑$0.22 (1.22%) | 18.06 | 18.41 | 2.51M |
| 2025-11-25 | 17.99 | 18.05 | ↑$0.06 (0.33%) | 17.98 | 18.19 | 2.10M |
| 2025-11-24 | 17.91 | 17.96 | ↑$0.05 (0.28%) | 17.67 | 18.10 | 1.74M |
| 2025-11-21 | 17.51 | 17.86 | ↑$0.35 (2.00%) | 17.46 | 17.95 | 2.96M |
| 2025-11-20 | 18.01 | 17.51 | ↓$0.50 (-2.78%) | 17.50 | 18.08 | 2.19M |
| 2025-11-19 | 18.20 | 17.88 | ↓$0.32 (-1.76%) | 17.87 | 18.31 | 1.51M |
| 2025-11-18 | 18.11 | 18.25 | ↑$0.14 (0.77%) | 18.00 | 18.30 | 1.52M |
| 2025-11-17 | 18.22 | 18.10 | ↓$0.12 (-0.66%) | 18.07 | 18.34 | 1.58M |
| 2025-11-14 | 18.08 | 18.17 | ↑$0.09 (0.50%) | 18.04 | 18.20 | 1.96M |
| 2025-11-13 | 18.19 | 18.08 | ↓$0.11 (-0.60%) | 18.05 | 18.27 | 2.18M |
| 2025-11-12 | 18.27 | 18.23 | ↓$0.04 (-0.22%) | 18.17 | 18.35 | 1.89M |
| 2025-11-11 | 18.12 | 18.35 | ↑$0.23 (1.27%) | 18.10 | 18.36 | 2.27M |
| 2025-11-10 | 17.81 | 18.06 | ↑$0.25 (1.40%) | 17.73 | 18.14 | 2.71M |
| 2025-11-07 | 17.98 | 18.10 | ↑$0.12 (0.67%) | 17.84 | 18.18 | 3.45M |
| 2025-11-06 | 17.85 | 17.91 | ↑$0.06 (0.34%) | 17.84 | 17.98 | 1.50M |
| 2025-11-05 | 17.72 | 17.93 | ↑$0.21 (1.19%) | 17.62 | 17.99 | 3.02M |
| 2025-11-04 | 17.64 | 17.61 | ↓$0.03 (-0.17%) | 17.46 | 17.75 | 3.78M |
| 2025-11-03 | 17.54 | 17.63 | ↑$0.09 (0.51%) | 17.24 | 17.71 | 3.99M |
| 2025-10-31 | 17.82 | 17.72 | ↓$0.10 (-0.56%) | 17.26 | 17.90 | 6.90M |
| 2025-10-30 | 17.67 | 17.76 | ↑$0.09 (0.51%) | 17.59 | 17.86 | 5.28M |
| 2025-10-29 | 17.81 | 17.75 | ↓$0.06 (-0.34%) | 17.65 | 18.05 | 4.03M |
| 2025-10-28 | 18.64 | 17.93 | ↓$0.71 (-3.81%) | 17.91 | 18.64 | 3.25M |
| 2025-10-27 | 18.66 | 18.67 | ↑$0.01 (0.05%) | 18.62 | 18.79 | 3.76M |
| 2025-10-24 | 18.78 | 18.66 | ↓$0.12 (-0.64%) | 18.66 | 18.85 | 3.11M |
Create an account or log in to view more rows.
$HR we’re fucked tomorrow boys
$HR when's the offering?
$HR I warned everyone this company sucks
$HR i need more
$HR volume = money
$HR news?
$HR we finna be at the top yo
$HR Fake dip news.
$HR I like it
$HR watch for another rejection up here