5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-2.24%
1 YEAR PERFORMANCE
+22.74%
Healthcare Realty Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.39 | $16.32 (-0.43%) | $16.53 | $16.10 | 3.24 M | $5.67 B |
| 03/11/2025 | $16.71 | $16.45 (-1.56%) | $16.76 | $16.23 | 2.82 M | $5.78 B |
| 03/10/2025 | $16.86 | $16.70 (-0.95%) | $17.31 | $16.56 | 2.55 M | $5.87 B |
| 03/07/2025 | $16.55 | $16.79 (1.45%) | $16.96 | $16.48 | 2.67 M | $5.90 B |
| 03/06/2025 | $16.59 | $16.51 (-0.48%) | $16.67 | $16.28 | 2.25 M | $5.80 B |
| 03/05/2025 | $16.55 | $16.72 (1.03%) | $16.81 | $16.50 | 1.75 M | $5.88 B |
| 03/04/2025 | $16.79 | $16.62 (-1.01%) | $16.84 | $16.57 | 2.16 M | $5.84 B |
| 03/03/2025 | $16.84 | $16.80 (-0.24%) | $17.22 | $16.74 | 3.25 M | $5.91 B |
| 02/28/2025 | $16.85 | $17.13 (1.66%) | $17.13 | $16.85 | 6.30 M | $6.02 B |
| 02/27/2025 | $16.76 | $16.81 (0.3%) | $16.90 | $16.65 | 2.58 M | $5.91 B |
| 02/26/2025 | $16.91 | $16.72 (-1.12%) | $16.98 | $16.67 | 1.75 M | $5.88 B |
| 02/25/2025 | $16.81 | $16.86 (0.3%) | $17.00 | $16.72 | 1.74 M | $5.93 B |
| 02/24/2025 | $16.47 | $16.82 (2.13%) | $16.95 | $16.39 | 2.99 M | $5.91 B |
| 02/21/2025 | $16.63 | $16.48 (-0.9%) | $16.70 | $16.30 | 1.98 M | $5.79 B |
| 02/20/2025 | $16.86 | $16.58 (-1.66%) | $16.91 | $16.50 | 3.18 M | $5.83 B |
| 02/19/2025 | $16.83 | $16.77 (-0.36%) | $16.98 | $16.55 | 3.39 M | $5.90 B |
| 02/18/2025 | $16.49 | $16.99 (3.03%) | $17.01 | $16.43 | 4.79 M | $5.97 B |
| 02/14/2025 | $16.65 | $16.49 (-0.96%) | $16.74 | $16.49 | 1.87 M | $5.92 B |
| 02/13/2025 | $16.26 | $16.56 (1.85%) | $16.59 | $16.21 | 1.87 M | $5.94 B |
| 02/12/2025 | $15.93 | $16.21 (1.76%) | $16.30 | $15.90 | 2.88 M | $5.82 B |
| 02/11/2025 | $16.19 | $16.17 (-0.12%) | $16.27 | $16.10 | 1.71 M | $5.80 B |
| 02/10/2025 | $16.50 | $16.27 (-1.39%) | $16.50 | $16.26 | 824,206 | $5.84 B |
| 02/07/2025 | $16.59 | $16.55 (-0.24%) | $16.59 | $16.22 | 1.47 M | $5.94 B |
| 02/06/2025 | $16.71 | $16.55 (-0.96%) | $16.71 | $16.45 | 1.28 M | $5.94 B |
| 02/05/2025 | $16.60 | $16.59 (-0.06%) | $16.68 | $16.27 | 1.92 M | $5.96 B |
| 02/04/2025 | $16.46 | $16.41 (-0.3%) | $16.54 | $16.36 | 1.77 M | $5.89 B |
| 02/03/2025 | $16.55 | $16.55 (0%) | $16.74 | $16.26 | 2.41 M | $5.94 B |
| 01/31/2025 | $16.75 | $16.75 (0%) | $16.89 | $16.67 | 2.44 M | $6.01 B |
| 01/30/2025 | $16.90 | $16.82 (-0.47%) | $16.96 | $16.63 | 2.18 M | $6.04 B |
| 01/29/2025 | $17.06 | $16.68 (-2.23%) | $17.13 | $16.48 | 1.56 M | $5.99 B |
| 01/28/2025 | $17.09 | $17.02 (-0.41%) | $17.37 | $17.02 | 4.37 M | $6.11 B |
| 01/27/2025 | $16.85 | $17.12 (1.6%) | $17.22 | $16.78 | 2.40 M | $6.15 B |
| 01/24/2025 | $16.73 | $16.79 (0.36%) | $16.96 | $16.64 | 2.57 M | $6.03 B |
| 01/23/2025 | $16.44 | $16.72 (1.7%) | $16.76 | $16.40 | 2.61 M | $6.00 B |
| 01/22/2025 | $16.82 | $16.47 (-2.08%) | $16.82 | $16.46 | 1.88 M | $5.91 B |
| 01/21/2025 | $16.52 | $16.91 (2.36%) | $16.94 | $16.52 | 1.73 M | $6.07 B |
| 01/17/2025 | $16.53 | $16.48 (-0.3%) | $16.65 | $16.43 | 1.39 M | $5.92 B |
| 01/16/2025 | $16.27 | $16.48 (1.29%) | $16.49 | $16.14 | 1.57 M | $5.92 B |
| 01/15/2025 | $16.79 | $16.21 (-3.45%) | $16.79 | $16.18 | 1.56 M | $5.82 B |
| 01/14/2025 | $16.10 | $16.31 (1.3%) | $16.36 | $16.08 | 1.13 M | $5.85 B |
| 01/13/2025 | $16.00 | $16.12 (0.75%) | $16.15 | $15.74 | 2.62 M | $5.79 B |
| 01/10/2025 | $16.16 | $15.99 (-1.05%) | $16.34 | $15.74 | 3.28 M | $5.74 B |
| 01/08/2025 | $16.47 | $16.42 (-0.3%) | $16.51 | $16.25 | 2.26 M | $5.89 B |
| 01/07/2025 | $16.64 | $16.51 (-0.78%) | $16.90 | $16.45 | 2.96 M | $5.93 B |
| 01/06/2025 | $16.57 | $16.57 (0%) | $16.63 | $16.43 | 5.40 M | $5.95 B |
| 01/03/2025 | $16.47 | $16.57 (0.61%) | $16.61 | $16.46 | 4.14 M | $5.95 B |
| 01/02/2025 | $16.65 | $16.47 (-1.08%) | $16.79 | $16.44 | 2.67 M | $5.91 B |
| 12/31/2024 | $16.76 | $16.95 (1.13%) | $17.02 | $16.68 | 2.55 M | $6.08 B |
| 12/30/2024 | $16.78 | $16.63 (-0.89%) | $16.82 | $16.55 | 2.27 M | $5.97 B |
| 12/27/2024 | $16.97 | $16.86 (-0.65%) | $17.12 | $16.83 | 1.20 M | $6.05 B |
| 12/26/2024 | $16.96 | $17.02 (0.35%) | $17.10 | $16.93 | 819,700 | $6.11 B |
| 12/24/2024 | $16.90 | $17.02 (0.71%) | $17.04 | $16.85 | 976,300 | $6.11 B |
| 12/23/2024 | $16.88 | $16.89 (0.06%) | $16.98 | $16.69 | 2.34 M | $6.06 B |
| 12/20/2024 | $16.76 | $16.88 (0.72%) | $16.97 | $16.70 | 11.85 M | $6.06 B |
| 12/19/2024 | $16.86 | $16.70 (-0.95%) | $17.20 | $16.70 | 3.97 M | $5.99 B |
| 12/18/2024 | $17.43 | $16.90 (-3.04%) | $17.52 | $16.89 | 3.76 M | $6.07 B |
| 12/17/2024 | $17.25 | $17.51 (1.51%) | $17.74 | $17.22 | 2.32 M | $6.29 B |
| 12/16/2024 | $17.18 | $17.33 (0.87%) | $17.55 | $17.13 | 2.44 M | $6.22 B |
| 12/13/2024 | $17.05 | $17.22 (1%) | $17.24 | $16.89 | 1.80 M | $6.18 B |
| 12/12/2024 | $17.24 | $17.22 (-0.12%) | $17.54 | $17.18 | 2.04 M | $6.18 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.
