5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-13.88%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+8.73%
1 YEAR PERFORMANCE
+8.60%
Healthcare Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.51 | $19.39 (-0.62%) | $19.56 | $19.31 | 1.96 M | $6.64 B |
| 08/20/2026 | $19.34 | $19.41 (0.36%) | $19.56 | $19.26 | 3.03 M | $6.64 B |
| 08/19/2026 | $19.28 | $19.32 (0.21%) | $19.35 | $19.15 | 2.34 M | $6.61 B |
| 08/18/2026 | $19.26 | $19.11 (-0.78%) | $19.32 | $19.08 | 3.23 M | $6.54 B |
| 08/17/2026 | $19.02 | $19.15 (0.68%) | $19.27 | $19.02 | 2.98 M | $6.56 B |
| 08/14/2026 | $19.16 | $19.25 (0.47%) | $19.43 | $19.11 | 2.69 M | $6.59 B |
| 08/13/2026 | $19.27 | $19.21 (-0.31%) | $19.45 | $19.20 | 3.98 M | $6.58 B |
| 08/12/2026 | $19.20 | $19.21 (0.05%) | $19.38 | $19.18 | 2.70 M | $6.58 B |
| 08/11/2026 | $19.39 | $19.15 (-1.24%) | $19.48 | $19.13 | 3.74 M | $6.56 B |
| 08/10/2026 | $19.93 | $19.64 (-1.46%) | $19.93 | $19.60 | 4.21 M | $6.72 B |
| 08/07/2026 | $20.27 | $19.97 (-1.48%) | $20.28 | $19.94 | 4.22 M | $6.84 B |
| 08/06/2026 | $20.57 | $20.20 (-1.8%) | $20.63 | $20.19 | 3.30 M | $6.91 B |
| 08/05/2026 | $20.32 | $20.39 (0.34%) | $20.43 | $20.09 | 4.43 M | $6.98 B |
| 08/04/2026 | $20.40 | $20.27 (-0.64%) | $20.41 | $20.15 | 3.82 M | $6.94 B |
| 08/03/2026 | $20.91 | $20.54 (-1.77%) | $21.05 | $20.45 | 4.80 M | $7.03 B |
| 07/31/2026 | $21.58 | $21.01 (-2.64%) | $21.66 | $20.96 | 5.05 M | $7.19 B |
| 07/30/2026 | $21.75 | $21.53 (-1.01%) | $21.80 | $21.27 | 4.06 M | $7.37 B |
| 07/29/2026 | $21.96 | $21.81 (-0.68%) | $22.04 | $21.70 | 3.53 M | $7.47 B |
| 07/28/2026 | $21.77 | $21.87 (0.46%) | $22.04 | $21.51 | 8.01 M | $7.49 B |
| 07/27/2026 | $21.36 | $21.53 (0.8%) | $21.71 | $21.30 | 2.95 M | $7.37 B |
| 07/24/2026 | $21.29 | $21.40 (0.52%) | $21.50 | $21.23 | 2.18 M | $7.44 B |
| 07/23/2026 | $21.27 | $21.14 (-0.61%) | $21.42 | $21.05 | 2.32 M | $7.34 B |
| 07/22/2026 | $21.46 | $21.28 (-0.84%) | $21.57 | $21.24 | 2.42 M | $7.39 B |
| 07/21/2026 | $21.26 | $21.47 (0.99%) | $21.48 | $21.17 | 3.82 M | $7.46 B |
| 07/20/2026 | $21.30 | $21.25 (-0.23%) | $21.48 | $21.03 | 4.86 M | $7.38 B |
| 07/17/2026 | $21.40 | $21.32 (-0.37%) | $21.47 | $21.15 | 4.99 M | $7.41 B |
| 07/16/2026 | $20.71 | $21.29 (2.8%) | $21.30 | $20.69 | 3.80 M | $7.40 B |
| 07/15/2026 | $20.99 | $20.65 (-1.62%) | $21.09 | $20.59 | 3.32 M | $7.17 B |
| 07/14/2026 | $20.87 | $20.89 (0.1%) | $20.95 | $20.76 | 4.13 M | $7.26 B |
| 07/13/2026 | $20.80 | $20.81 (0.05%) | $20.94 | $20.63 | 3.40 M | $7.23 B |
| 07/10/2026 | $20.78 | $20.69 (-0.43%) | $20.86 | $20.51 | 1.96 M | $7.19 B |
| 07/09/2026 | $20.72 | $20.69 (-0.14%) | $20.88 | $20.63 | 5.70 M | $7.19 B |
| 07/08/2026 | $20.58 | $20.63 (0.24%) | $20.69 | $20.45 | 3.69 M | $7.17 B |
| 07/07/2026 | $20.57 | $20.65 (0.39%) | $20.83 | $20.46 | 4.11 M | $7.17 B |
| 07/06/2026 | $20.55 | $20.40 (-0.73%) | $20.61 | $20.38 | 2.97 M | $7.09 B |
| 07/02/2026 | $20.43 | $20.61 (0.88%) | $20.65 | $20.39 | 2.60 M | $7.16 B |
| 07/01/2026 | $20.16 | $20.29 (0.64%) | $20.38 | $20.12 | 2.88 M | $7.05 B |
| 06/30/2026 | $20.48 | $20.17 (-1.51%) | $20.48 | $20.17 | 4.81 M | $7.01 B |
| 06/29/2026 | $20.50 | $20.64 (0.68%) | $20.64 | $20.37 | 3.68 M | $7.17 B |
| 06/26/2026 | $20.39 | $20.50 (0.54%) | $20.51 | $20.34 | 3.99 M | $7.12 B |
| 06/25/2026 | $20.48 | $20.31 (-0.83%) | $20.52 | $20.11 | 2.88 M | $7.06 B |
| 06/24/2026 | $20.34 | $20.42 (0.39%) | $20.54 | $20.27 | 4.42 M | $7.09 B |
| 06/23/2026 | $20.09 | $20.30 (1.05%) | $20.49 | $20.09 | 3.03 M | $7.05 B |
| 06/22/2026 | $19.84 | $20.16 (1.61%) | $20.25 | $19.84 | 3.96 M | $7.00 B |
| 06/18/2026 | $20.32 | $19.79 (-2.61%) | $20.32 | $19.75 | 7.35 M | $6.88 B |
| 06/17/2026 | $20.65 | $20.02 (-3.05%) | $20.78 | $19.96 | 4.63 M | $6.96 B |
| 06/16/2026 | $20.56 | $20.50 (-0.29%) | $20.73 | $20.41 | 3.17 M | $7.12 B |
| 06/15/2026 | $20.64 | $20.51 (-0.63%) | $20.81 | $20.43 | 5.12 M | $7.13 B |
| 06/12/2026 | $20.53 | $20.70 (0.83%) | $20.85 | $20.43 | 4.90 M | $7.19 B |
| 06/11/2026 | $20.46 | $20.50 (0.2%) | $20.78 | $20.42 | 4.75 M | $7.12 B |
| 06/10/2026 | $20.24 | $20.46 (1.09%) | $20.90 | $20.19 | 8.38 M | $7.11 B |
| 06/09/2026 | $19.67 | $20.38 (3.61%) | $20.47 | $19.59 | 7.12 M | $7.08 B |
| 06/08/2026 | $19.70 | $19.55 (-0.76%) | $19.75 | $19.36 | 5.09 M | $6.79 B |
| 06/05/2026 | $19.47 | $19.65 (0.92%) | $19.79 | $19.47 | 2.96 M | $6.83 B |
| 06/04/2026 | $19.60 | $19.57 (-0.15%) | $19.69 | $19.43 | 2.87 M | $6.80 B |
| 06/03/2026 | $19.53 | $19.39 (-0.72%) | $19.68 | $19.36 | 3.16 M | $6.74 B |
| 06/02/2026 | $19.51 | $19.61 (0.51%) | $19.69 | $19.35 | 3.18 M | $6.81 B |
| 06/01/2026 | $19.84 | $19.48 (-1.81%) | $19.91 | $19.48 | 2.68 M | $6.77 B |
| 05/29/2026 | $20.08 | $19.92 (-0.8%) | $20.08 | $19.73 | 5.28 M | $6.92 B |
| 05/28/2026 | $20.14 | $20.11 (-0.15%) | $20.20 | $19.99 | 4.33 M | $6.99 B |
| 05/27/2026 | $20.57 | $20.20 (-1.8%) | $20.61 | $20.11 | 5.06 M | $7.02 B |
| 05/26/2026 | $20.46 | $20.56 (0.49%) | $20.58 | $20.34 | 2.93 M | $7.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
