5 DAY PERFORMANCE
-8.54%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
+8.73%
1 YEAR PERFORMANCE
+25.29%
Healthcare Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $6.55 B |
| 04/23/2026 | $18.38 | $18.59 (1.14%) | $18.60 | $18.26 | 3.13 M | $6.51 B |
| 04/22/2026 | $18.38 | $18.31 (-0.38%) | $18.38 | $18.07 | 3.86 M | $6.41 B |
| 04/21/2026 | $18.55 | $18.28 (-1.46%) | $18.56 | $18.20 | 2.98 M | $6.40 B |
| 04/20/2026 | $18.48 | $18.54 (0.32%) | $18.67 | $18.45 | 3.31 M | $6.49 B |
| 04/17/2026 | $18.38 | $18.55 (0.92%) | $18.64 | $18.33 | 2.61 M | $6.49 B |
| 04/16/2026 | $17.84 | $18.31 (2.63%) | $18.33 | $17.84 | 3.09 M | $6.41 B |
| 04/15/2026 | $17.78 | $17.82 (0.22%) | $17.92 | $17.70 | 2.32 M | $6.24 B |
| 04/14/2026 | $17.08 | $17.84 (4.45%) | $17.95 | $17.08 | 3.75 M | $6.24 B |
| 04/13/2026 | $17.55 | $17.48 (-0.4%) | $17.60 | $17.28 | 3.46 M | $6.12 B |
| 04/10/2026 | $17.59 | $17.61 (0.11%) | $17.74 | $17.52 | 2.12 M | $6.16 B |
| 04/09/2026 | $17.56 | $17.58 (0.11%) | $17.91 | $17.52 | 2.50 M | $6.15 B |
| 04/08/2026 | $17.86 | $17.61 (-1.4%) | $17.90 | $17.61 | 3.51 M | $6.16 B |
| 04/07/2026 | $17.28 | $17.68 (2.31%) | $17.73 | $17.28 | 2.58 M | $6.19 B |
| 04/06/2026 | $17.33 | $17.29 (-0.23%) | $17.46 | $17.20 | 1.47 M | $6.05 B |
| 04/02/2026 | $17.10 | $17.40 (1.75%) | $17.43 | $17.00 | 2.34 M | $6.09 B |
| 04/01/2026 | $16.98 | $17.16 (1.06%) | $17.25 | $16.93 | 3.22 M | $6.01 B |
| 03/31/2026 | $17.01 | $16.99 (-0.12%) | $17.15 | $16.85 | 3.15 M | $5.95 B |
| 03/30/2026 | $16.99 | $16.81 (-1.06%) | $17.11 | $16.75 | 3.31 M | $5.88 B |
| 03/27/2026 | $17.18 | $16.85 (-1.92%) | $17.28 | $16.83 | 3.12 M | $5.90 B |
| 03/26/2026 | $17.14 | $17.20 (0.35%) | $17.40 | $17.14 | 2.32 M | $6.02 B |
| 03/25/2026 | $17.50 | $17.23 (-1.54%) | $17.55 | $17.10 | 4.42 M | $6.03 B |
| 03/24/2026 | $17.45 | $17.40 (-0.29%) | $17.64 | $17.36 | 4.06 M | $6.09 B |
| 03/23/2026 | $17.48 | $17.57 (0.51%) | $17.85 | $17.34 | 4.70 M | $6.15 B |
| 03/20/2026 | $18.02 | $17.22 (-4.44%) | $18.02 | $17.16 | 5.75 M | $6.03 B |
| 03/19/2026 | $17.89 | $17.95 (0.34%) | $18.09 | $17.83 | 3.69 M | $6.28 B |
| 03/18/2026 | $17.94 | $17.93 (-0.06%) | $18.12 | $17.91 | 2.51 M | $6.28 B |
| 03/17/2026 | $18.23 | $18.03 (-1.1%) | $18.35 | $18.00 | 2.66 M | $6.31 B |
| 03/16/2026 | $18.16 | $18.15 (-0.06%) | $18.36 | $18.11 | 2.92 M | $6.35 B |
| 03/13/2026 | $18.44 | $17.98 (-2.49%) | $18.54 | $17.94 | 2.12 M | $6.29 B |
| 03/12/2026 | $18.23 | $18.23 (0%) | $18.53 | $18.18 | 3.27 M | $6.38 B |
| 03/11/2026 | $18.34 | $18.30 (-0.22%) | $18.48 | $18.20 | 3.54 M | $6.41 B |
| 03/10/2026 | $18.63 | $18.46 (-0.91%) | $18.66 | $18.21 | 2.65 M | $6.46 B |
| 03/09/2026 | $18.31 | $18.43 (0.66%) | $18.58 | $18.05 | 3.47 M | $6.45 B |
| 03/06/2026 | $18.34 | $18.39 (0.27%) | $18.39 | $18.04 | 2.20 M | $6.44 B |
| 03/05/2026 | $18.58 | $18.39 (-1.02%) | $18.65 | $18.16 | 2.83 M | $6.44 B |
| 03/04/2026 | $18.74 | $18.80 (0.32%) | $18.83 | $18.45 | 3.55 M | $6.58 B |
| 03/03/2026 | $18.20 | $18.59 (2.14%) | $18.67 | $18.06 | 2.93 M | $6.51 B |
| 03/02/2026 | $18.37 | $18.43 (0.33%) | $18.48 | $18.22 | 4.77 M | $6.45 B |
| 02/27/2026 | $18.48 | $18.45 (-0.16%) | $18.69 | $18.20 | 4.17 M | $6.46 B |
| 02/26/2026 | $18.60 | $18.56 (-0.22%) | $18.75 | $18.54 | 1.96 M | $6.50 B |
| 02/25/2026 | $18.47 | $18.57 (0.54%) | $18.62 | $18.30 | 2.62 M | $6.50 B |
| 02/24/2026 | $18.25 | $18.47 (1.21%) | $18.55 | $18.16 | 4.56 M | $6.47 B |
| 02/23/2026 | $18.10 | $18.51 (2.27%) | $18.56 | $18.07 | 4.98 M | $6.48 B |
| 02/20/2026 | $18.14 | $18.15 (0.06%) | $18.18 | $17.85 | 2.52 M | $6.35 B |
| 02/19/2026 | $18.05 | $18.09 (0.22%) | $18.21 | $17.95 | 2.62 M | $6.33 B |
| 02/18/2026 | $18.48 | $18.03 (-2.44%) | $18.55 | $17.99 | 3.68 M | $6.31 B |
| 02/17/2026 | $18.22 | $18.53 (1.7%) | $18.64 | $18.01 | 6.60 M | $6.49 B |
| 02/13/2026 | $17.75 | $17.96 (1.18%) | $18.50 | $17.68 | 8.54 M | $6.29 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.
