5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+23.77%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-0.58%
Healthcare Realty Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.40 | $17.40 (0%) | $17.53 | $17.32 | 2.41 M | $6.09 B |
| 12/04/2025 | $17.69 | $17.46 (-1.3%) | $17.69 | $17.42 | 2.40 M | $6.11 B |
| 12/03/2025 | $17.93 | $17.74 (-1.06%) | $18.00 | $17.71 | 2.22 M | $6.21 B |
| 12/02/2025 | $18.12 | $17.95 (-0.94%) | $18.15 | $17.83 | 2.24 M | $6.28 B |
| 12/01/2025 | $18.11 | $18.13 (0.11%) | $18.14 | $17.90 | 3.25 M | $6.34 B |
| 11/28/2025 | $18.24 | $18.23 (-0.05%) | $18.32 | $18.11 | 1.42 M | $6.38 B |
| 11/26/2025 | $18.06 | $18.28 (1.22%) | $18.41 | $18.06 | 2.51 M | $6.40 B |
| 11/25/2025 | $17.99 | $18.05 (0.33%) | $18.19 | $17.98 | 2.10 M | $6.32 B |
| 11/24/2025 | $17.91 | $17.96 (0.28%) | $18.10 | $17.67 | 2.36 M | $6.29 B |
| 11/21/2025 | $17.51 | $17.86 (2%) | $17.95 | $17.46 | 3.68 M | $6.25 B |
| 11/20/2025 | $18.01 | $17.51 (-2.78%) | $18.08 | $17.49 | 2.52 M | $6.13 B |
| 11/19/2025 | $18.20 | $17.88 (-1.76%) | $18.31 | $17.86 | 1.90 M | $6.26 B |
| 11/18/2025 | $18.11 | $18.25 (0.77%) | $18.31 | $18.00 | 2.25 M | $6.39 B |
| 11/17/2025 | $18.22 | $18.10 (-0.66%) | $18.34 | $18.07 | 1.83 M | $6.33 B |
| 11/14/2025 | $18.08 | $18.17 (0.5%) | $18.20 | $18.04 | 2.45 M | $6.36 B |
| 11/13/2025 | $18.19 | $18.08 (-0.6%) | $18.27 | $18.05 | 3.24 M | $6.33 B |
| 11/12/2025 | $18.27 | $18.23 (-0.22%) | $18.35 | $18.17 | 2.73 M | $6.38 B |
| 11/11/2025 | $18.12 | $18.35 (1.27%) | $18.36 | $18.10 | 2.63 M | $6.42 B |
| 11/10/2025 | $17.81 | $18.06 (1.4%) | $18.14 | $17.73 | 4.84 M | $6.32 B |
| 11/07/2025 | $17.98 | $18.10 (0.67%) | $18.18 | $17.84 | 4.21 M | $6.33 B |
| 11/06/2025 | $17.85 | $17.91 (0.34%) | $17.98 | $17.84 | 1.86 M | $6.27 B |
| 11/05/2025 | $17.72 | $17.93 (1.19%) | $17.99 | $17.62 | 3.55 M | $6.27 B |
| 11/04/2025 | $17.64 | $17.61 (-0.17%) | $17.75 | $17.46 | 4.73 M | $6.16 B |
| 11/03/2025 | $17.54 | $17.63 (0.51%) | $17.71 | $17.23 | 4.91 M | $6.17 B |
| 10/31/2025 | $17.82 | $17.72 (-0.56%) | $17.90 | $17.26 | 7.79 M | $6.20 B |
| 10/30/2025 | $17.67 | $17.76 (0.51%) | $17.86 | $17.59 | 5.28 M | $6.21 B |
| 10/29/2025 | $17.81 | $17.75 (-0.34%) | $18.05 | $17.65 | 4.03 M | $6.21 B |
| 10/28/2025 | $18.64 | $17.93 (-3.81%) | $18.64 | $17.91 | 3.25 M | $6.27 B |
| 10/27/2025 | $18.66 | $18.67 (0.05%) | $18.79 | $18.62 | 3.76 M | $6.53 B |
| 10/24/2025 | $18.78 | $18.66 (-0.64%) | $18.85 | $18.66 | 3.11 M | $6.52 B |
| 10/23/2025 | $18.60 | $18.68 (0.43%) | $18.73 | $18.54 | 2.78 M | $6.53 B |
| 10/22/2025 | $18.58 | $18.56 (-0.11%) | $18.75 | $18.43 | 3.97 M | $6.49 B |
| 10/21/2025 | $18.88 | $18.50 (-2.01%) | $18.97 | $18.45 | 5.14 M | $6.47 B |
| 10/20/2025 | $18.80 | $18.88 (0.43%) | $18.90 | $18.65 | 3.58 M | $6.60 B |
| 10/17/2025 | $18.34 | $18.60 (1.42%) | $18.61 | $18.31 | 3.45 M | $6.50 B |
| 10/16/2025 | $18.49 | $18.34 (-0.81%) | $18.59 | $18.22 | 3.03 M | $6.41 B |
| 10/15/2025 | $18.50 | $18.43 (-0.38%) | $18.55 | $18.24 | 4.25 M | $6.44 B |
| 10/14/2025 | $17.90 | $18.44 (3.02%) | $18.45 | $17.86 | 3.89 M | $6.45 B |
| 10/13/2025 | $17.88 | $17.89 (0.06%) | $17.99 | $17.70 | 5.49 M | $6.25 B |
| 10/10/2025 | $17.76 | $17.90 (0.79%) | $17.92 | $17.61 | 4.66 M | $6.26 B |
| 10/09/2025 | $17.72 | $17.69 (-0.17%) | $17.89 | $17.62 | 2.44 M | $6.18 B |
| 10/08/2025 | $17.84 | $17.68 (-0.9%) | $17.90 | $17.68 | 3.36 M | $6.18 B |
| 10/07/2025 | $17.75 | $17.96 (1.18%) | $18.00 | $17.61 | 2.70 M | $6.28 B |
| 10/06/2025 | $17.85 | $17.74 (-0.62%) | $17.95 | $17.73 | 2.40 M | $6.20 B |
| 10/03/2025 | $18.09 | $17.88 (-1.16%) | $18.28 | $17.87 | 2.29 M | $6.25 B |
| 10/02/2025 | $18.34 | $18.08 (-1.42%) | $18.34 | $17.93 | 2.44 M | $6.32 B |
| 10/01/2025 | $18.19 | $18.37 (0.99%) | $18.40 | $18.07 | 3.14 M | $6.42 B |
| 09/30/2025 | $17.77 | $18.03 (1.46%) | $18.05 | $17.73 | 2.53 M | $6.30 B |
| 09/29/2025 | $17.87 | $17.75 (-0.67%) | $17.90 | $17.72 | 2.51 M | $6.21 B |
| 09/26/2025 | $17.74 | $17.86 (0.68%) | $17.89 | $17.67 | 2.75 M | $6.24 B |
| 09/25/2025 | $17.72 | $17.68 (-0.23%) | $17.79 | $17.53 | 3.39 M | $6.18 B |
| 09/24/2025 | $17.83 | $17.71 (-0.67%) | $17.88 | $17.66 | 6.37 M | $6.19 B |
| 09/23/2025 | $17.92 | $17.85 (-0.39%) | $18.06 | $17.82 | 7.07 M | $6.24 B |
| 09/22/2025 | $18.06 | $17.84 (-1.22%) | $18.11 | $17.84 | 5.00 M | $6.24 B |
| 09/19/2025 | $18.07 | $18.09 (0.11%) | $18.24 | $17.95 | 5.94 M | $6.32 B |
| 09/18/2025 | $17.88 | $18.08 (1.12%) | $18.30 | $17.88 | 4.26 M | $6.32 B |
| 09/17/2025 | $17.89 | $17.96 (0.39%) | $18.18 | $17.79 | 3.55 M | $6.28 B |
| 09/16/2025 | $18.07 | $17.79 (-1.55%) | $18.19 | $17.75 | 4.45 M | $6.22 B |
| 09/15/2025 | $18.17 | $18.07 (-0.55%) | $18.31 | $18.02 | 4.02 M | $6.32 B |
| 09/12/2025 | $18.29 | $18.34 (0.27%) | $18.43 | $18.20 | 3.51 M | $6.41 B |
| 09/11/2025 | $18.37 | $18.31 (-0.33%) | $18.42 | $18.21 | 3.43 M | $6.40 B |
| 09/10/2025 | $18.68 | $18.33 (-1.87%) | $18.73 | $18.33 | 7.07 M | $6.41 B |
| 09/09/2025 | $18.20 | $18.68 (2.64%) | $18.70 | $18.11 | 5.50 M | $6.53 B |
| 09/08/2025 | $17.97 | $18.20 (1.28%) | $18.32 | $17.94 | 6.25 M | $6.36 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.
