5 DAY PERFORMANCE
-9.21%
1 MONTH PERFORMANCE
-8.35%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
+8.73%
1 YEAR PERFORMANCE
+16.94%
Healthcare Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $20.41 | $20.36 (-0.24%) | $20.60 | $20.28 | 2.77 M | $7.07 B |
| 05/21/2026 | $20.42 | $20.36 (-0.29%) | $20.45 | $20.15 | 2.80 M | $7.07 B |
| 05/20/2026 | $20.04 | $20.47 (2.15%) | $20.59 | $20.04 | 3.20 M | $7.11 B |
| 05/19/2026 | $20.32 | $20.20 (-0.59%) | $20.36 | $20.10 | 3.11 M | $7.02 B |
| 05/18/2026 | $20.39 | $20.40 (0.05%) | $20.58 | $20.36 | 2.48 M | $7.09 B |
| 05/15/2026 | $20.26 | $20.29 (0.15%) | $20.41 | $20.14 | 3.45 M | $7.05 B |
| 05/14/2026 | $20.42 | $20.36 (-0.29%) | $20.53 | $20.33 | 2.57 M | $7.07 B |
| 05/13/2026 | $20.12 | $20.37 (1.24%) | $20.38 | $20.08 | 4.93 M | $7.08 B |
| 05/12/2026 | $20.04 | $20.13 (0.45%) | $20.21 | $19.75 | 4.25 M | $6.99 B |
| 05/11/2026 | $20.03 | $20.03 (0%) | $20.27 | $19.92 | 4.69 M | $6.96 B |
| 05/08/2026 | $20.14 | $20.15 (0.05%) | $20.23 | $20.02 | 4.73 M | $7.00 B |
| 05/07/2026 | $20.24 | $19.99 (-1.24%) | $20.27 | $19.99 | 4.60 M | $6.95 B |
| 05/06/2026 | $20.00 | $20.24 (1.2%) | $20.46 | $19.99 | 9.20 M | $7.03 B |
| 05/05/2026 | $19.70 | $19.92 (1.12%) | $20.03 | $19.50 | 19.39 M | $6.92 B |
| 05/04/2026 | $19.07 | $19.58 (2.67%) | $19.79 | $18.96 | 6.08 M | $6.80 B |
| 05/01/2026 | $19.29 | $19.25 (-0.21%) | $19.43 | $18.96 | 6.07 M | $6.69 B |
| 04/30/2026 | $18.51 | $18.70 (1.03%) | $18.76 | $18.45 | 2.88 M | $6.50 B |
| 04/29/2026 | $18.49 | $18.46 (-0.16%) | $18.64 | $18.28 | 2.90 M | $6.41 B |
| 04/28/2026 | $18.46 | $18.59 (0.7%) | $18.62 | $18.30 | 3.21 M | $6.46 B |
| 04/27/2026 | $18.71 | $18.38 (-1.76%) | $18.89 | $18.36 | 2.98 M | $6.39 B |
| 04/24/2026 | $18.59 | $18.71 (0.65%) | $18.84 | $18.51 | 3.67 M | $6.50 B |
| 04/23/2026 | $18.38 | $18.59 (1.14%) | $18.60 | $18.26 | 3.13 M | $6.46 B |
| 04/22/2026 | $18.38 | $18.31 (-0.38%) | $18.38 | $18.07 | 3.86 M | $6.36 B |
| 04/21/2026 | $18.55 | $18.28 (-1.46%) | $18.56 | $18.20 | 2.98 M | $6.35 B |
| 04/20/2026 | $18.48 | $18.54 (0.32%) | $18.67 | $18.45 | 3.31 M | $6.44 B |
| 04/17/2026 | $18.38 | $18.55 (0.92%) | $18.64 | $18.33 | 2.61 M | $6.45 B |
| 04/16/2026 | $17.84 | $18.31 (2.63%) | $18.33 | $17.84 | 3.09 M | $6.36 B |
| 04/15/2026 | $17.78 | $17.82 (0.22%) | $17.92 | $17.70 | 2.32 M | $6.19 B |
| 04/14/2026 | $17.08 | $17.84 (4.45%) | $17.95 | $17.08 | 3.75 M | $6.20 B |
| 04/13/2026 | $17.55 | $17.48 (-0.4%) | $17.60 | $17.28 | 3.46 M | $6.07 B |
| 04/10/2026 | $17.59 | $17.61 (0.11%) | $17.74 | $17.52 | 2.12 M | $6.12 B |
| 04/09/2026 | $17.56 | $17.58 (0.11%) | $17.91 | $17.52 | 2.50 M | $6.11 B |
| 04/08/2026 | $17.86 | $17.61 (-1.4%) | $17.90 | $17.61 | 3.51 M | $6.12 B |
| 04/07/2026 | $17.28 | $17.68 (2.31%) | $17.73 | $17.28 | 2.58 M | $6.14 B |
| 04/06/2026 | $17.33 | $17.29 (-0.23%) | $17.46 | $17.20 | 1.47 M | $6.01 B |
| 04/02/2026 | $17.10 | $17.40 (1.75%) | $17.43 | $17.00 | 2.34 M | $6.05 B |
| 04/01/2026 | $16.98 | $17.16 (1.06%) | $17.25 | $16.93 | 3.22 M | $5.96 B |
| 03/31/2026 | $17.01 | $16.99 (-0.12%) | $17.15 | $16.85 | 3.15 M | $5.90 B |
| 03/30/2026 | $16.99 | $16.81 (-1.06%) | $17.11 | $16.75 | 3.31 M | $5.84 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.
