16.64
price up icon2.02%   0.33
after-market After Hours: 16.89 0.25 +1.50%
loading

Healthcare Realty Trust Inc Stock (HR) Price History

The historical daily chart and data for Healthcare Realty Trust Inc stock (HR), show that the latest closing stock price as of March 14, 2025, is $16.64.
  • Healthcare Realty Trust Inc all-time high stock price is $37.88, occurred on February 21, 2020.
  • The lowest Healthcare Realty Trust Inc stock price recorded was $12.77 on March 15, 2024. Since then, Healthcare Realty Trust Inc's stock price has risen over 30.31% to $16.64 now.
  • The 52-week high stock price for HR is $18.90, representing a 13.58% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for HR is $12.77, indicating a -23.26% decrease from the current share price, occurred on March 15, 2024.
  • The closing price of Healthcare Realty Trust Inc (HR) stock in the beginning of 2024 was $31.68. The stock closed the year at $19.27, a loss of over -39.17% for the year.
The table below shows more information about HR historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $16.66 $16.30 $0.36 2,439,443.0 +2.02%
Mar 13, 2025 $16.71 $16.25 $0.47 2,879,278.0 -0.06%
Mar 12, 2025 $16.53 $16.10 $0.43 3,164,527.0 -0.79%
Mar 11, 2025 $16.76 $16.23 $0.53 2,735,886.0 -1.50%
Mar 10, 2025 $17.31 $16.55 $0.755 2,473,467.0 -0.54%
Mar 07, 2025 $16.96 $16.48 $0.485 2,616,102.0 +1.70%
Mar 06, 2025 $16.67 $16.28 $0.39 2,214,552.0 -1.26%
Mar 05, 2025 $16.81 $16.50 $0.31 1,642,894.0 +0.60%
Mar 04, 2025 $16.75 $16.62 $0.135 972,330.0 -1.07%
Mar 03, 2025 $17.21 $16.73 $0.48 3,155,924.0 -1.93%
Feb 28, 2025 $17.13 $16.85 $0.28 6,088,807.0 +1.90%
Feb 27, 2025 $16.90 $16.65 $0.25 2,525,774.0 +0.54%
Feb 26, 2025 $16.98 $16.67 $0.31 1,697,646.0 -0.83%
Feb 25, 2025 $17.00 $16.72 $0.28 1,621,707.0 +0.24%
Feb 24, 2025 $16.95 $16.39 $0.56 2,820,507.0 +2.06%
Feb 21, 2025 $16.70 $16.30 $0.40 1,840,893.0 -0.60%
Feb 20, 2025 $16.91 $16.50 $0.41 3,132,050.0 -1.13%
Feb 19, 2025 $16.98 $16.55 $0.435 3,319,726.0 -1.29%
Feb 18, 2025 $17.01 $16.43 $0.58 4,648,626.0 +3.03%
Feb 14, 2025 $16.74 $16.48 $0.255 1,843,941.0 -0.42%
Feb 13, 2025 $16.59 $16.21 $0.38 1,759,993.0 +2.16%
Feb 12, 2025 $16.30 $15.89 $0.405 2,758,741.0 +0.25%

Healthcare Realty Trust Inc Stock (HR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Healthcare Realty Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthcare Realty Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Healthcare Realty Trust Inc Stock (HR) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $17.31 $16.10 $1.21 26,733,846.0 -2.86%
Feb, 2025 $17.13 $15.89 $1.23 45,167,707.0 +2.27%
Jan, 2025 $17.37 $15.73 $1.64 45,072,040.0 -1.18%

Healthcare Realty Trust Inc Stock (HR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.61 $16.55 $2.06 52,757,357.0 -9.22%
Nov, 2024 $18.82 $16.89 $1.93 82,775,220.0 +6.64%
Oct, 2024 $18.58 $16.99 $1.59 55,149,816.0 -5.34%
Sep, 2024 $18.90 $17.64 $1.26 85,568,076.0 +1.97%
Aug, 2024 $18.33 $17.04 $1.29 66,875,035.0 +0.62%
Jul, 2024 $18.15 $16.20 $1.95 54,458,287.0 +7.34%
Jun, 2024 $17.10 $15.96 $1.15 78,799,417.0 +1.54%
May, 2024 $16.53 $14.13 $2.40 91,950,482.0 +14.05%
Apr, 2024 $14.62 $13.64 $0.985 67,094,729.0 +0.57%
Mar, 2024 $14.29 $12.77 $1.52 66,173,445.0 +2.69%
Feb, 2024 $16.58 $13.06 $3.52 84,068,949.0 -14.46%
Jan, 2024 $17.98 $15.92 $2.06 49,782,610.0 -6.50%

Healthcare Realty Trust Inc Stock (HR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.57 $15.17 $2.40 64,973,990.0 +12.84%
Nov, 2023 $15.59 $13.86 $1.73 102,237,995.0 +6.41%
Oct, 2023 $15.48 $13.93 $1.55 72,521,056.0 -6.02%
Sep, 2023 $17.84 $14.64 $3.20 54,661,074.0 -12.84%
Aug, 2023 $19.92 $16.50 $3.42 62,314,189.0 -10.29%
Jul, 2023 $20.25 $18.46 $1.79 39,888,614.0 +3.55%
Jun, 2023 $19.96 $18.11 $1.85 47,320,288.0 +1.34%
May, 2023 $20.32 $17.67 $2.65 57,687,042.0 -5.92%
Apr, 2023 $20.30 $18.88 $1.43 40,905,324.0 +2.33%
Mar, 2023 $19.83 $18.00 $1.83 88,098,375.0 -0.87%
Feb, 2023 $22.36 $19.41 $2.95 42,715,283.0 -9.43%
Jan, 2023 $21.76 $19.28 $2.48 54,873,173.0 +11.73%
reit_healthcare_facilities AHR
$29.49
price up icon 2.08%
$17.30
price up icon 2.61%
$28.42
price up icon 2.60%
reit_healthcare_facilities MPW
$5.87
price up icon 0.86%
reit_healthcare_facilities NHI
$75.10
price up icon 2.36%
Cap:     |  Volume (24h):