5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
+4.84%
YEAR-TO-DATE PERFORMANCE
+8.73%
1 YEAR PERFORMANCE
+4.18%
Healthcare Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $16.90 | $17.19 (1.72%) | $17.24 | $16.83 | 8.50 M | $5.88 B |
| 10/07/2026 | $17.00 | $16.88 (-0.71%) | $17.12 | $16.87 | 5.02 M | $5.78 B |
| 10/06/2026 | $17.11 | $17.04 (-0.41%) | $17.36 | $16.99 | 5.27 M | $5.83 B |
| 10/05/2026 | $17.47 | $17.08 (-2.23%) | $17.62 | $17.02 | 6.12 M | $5.85 B |
| 10/02/2026 | $17.49 | $17.47 (-0.11%) | $17.76 | $17.43 | 3.52 M | $5.98 B |
| 10/01/2026 | $17.64 | $17.43 (-1.19%) | $17.73 | $17.25 | 4.63 M | $5.97 B |
| 09/30/2026 | $18.00 | $17.74 (-1.44%) | $18.02 | $17.72 | 2.83 M | $6.07 B |
| 09/29/2026 | $17.94 | $17.94 (0%) | $18.07 | $17.83 | 3.63 M | $6.14 B |
| 09/28/2026 | $18.12 | $17.98 (-0.77%) | $18.20 | $17.97 | 5.15 M | $6.15 B |
| 09/25/2026 | $17.74 | $18.05 (1.75%) | $18.10 | $17.67 | 4.02 M | $6.18 B |
| 09/24/2026 | $18.03 | $17.83 (-1.11%) | $18.15 | $17.79 | 5.05 M | $6.10 B |
| 09/23/2026 | $18.09 | $17.96 (-0.72%) | $18.17 | $17.95 | 5.17 M | $6.15 B |
| 09/22/2026 | $18.31 | $18.18 (-0.71%) | $18.46 | $18.16 | 4.39 M | $6.22 B |
| 09/21/2026 | $18.29 | $18.27 (-0.11%) | $18.35 | $18.13 | 5.55 M | $6.25 B |
| 09/18/2026 | $18.27 | $18.26 (-0.05%) | $18.31 | $18.13 | 7.77 M | $6.25 B |
| 09/17/2026 | $18.57 | $18.40 (-0.92%) | $18.69 | $18.38 | 5.83 M | $6.30 B |
| 09/16/2026 | $18.61 | $18.50 (-0.59%) | $18.82 | $18.43 | 3.17 M | $6.33 B |
| 09/15/2026 | $18.92 | $18.65 (-1.43%) | $19.02 | $18.63 | 3.56 M | $6.38 B |
| 09/14/2026 | $19.05 | $18.93 (-0.63%) | $19.22 | $18.91 | 3.30 M | $6.48 B |
| 09/11/2026 | $18.97 | $18.90 (-0.37%) | $19.10 | $18.79 | 2.43 M | $6.47 B |
| 09/10/2026 | $19.03 | $18.88 (-0.79%) | $19.05 | $18.75 | 3.49 M | $6.46 B |
| 09/09/2026 | $19.02 | $18.91 (-0.58%) | $19.08 | $18.73 | 3.83 M | $6.47 B |
| 09/08/2026 | $19.10 | $19.06 (-0.21%) | $19.25 | $19.06 | 2.69 M | $6.52 B |
| 09/04/2026 | $19.18 | $19.12 (-0.31%) | $19.39 | $19.12 | 1.92 M | $6.54 B |
| 09/03/2026 | $19.40 | $19.27 (-0.67%) | $19.63 | $19.18 | 2.73 M | $6.60 B |
| 09/02/2026 | $19.41 | $19.30 (-0.57%) | $19.41 | $19.20 | 5.13 M | $6.61 B |
| 09/01/2026 | $19.09 | $19.36 (1.41%) | $19.46 | $19.03 | 3.74 M | $6.63 B |
| 08/31/2026 | $18.95 | $19.04 (0.47%) | $19.06 | $18.73 | 5.56 M | $6.52 B |
| 08/28/2026 | $19.21 | $18.99 (-1.15%) | $19.25 | $18.98 | 2.15 M | $6.50 B |
| 08/27/2026 | $19.17 | $19.13 (-0.21%) | $19.20 | $19.07 | 2.01 M | $6.55 B |
| 08/26/2026 | $19.40 | $19.26 (-0.72%) | $19.41 | $19.25 | 2.17 M | $6.59 B |
| 08/25/2026 | $19.35 | $19.39 (0.21%) | $19.43 | $19.21 | 3.47 M | $6.64 B |
| 08/24/2026 | $19.43 | $19.32 (-0.57%) | $19.61 | $19.27 | 2.28 M | $6.61 B |
| 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 |
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.
