HR - Healthcare Realty Trust Inc
18.55
0.240 1.294%
Share volume: 2,606,892
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.31
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.38 | $18.38 | $18.64 | $18.64 | $18.33 | $18.33 | $18.55 | $18.55 | 2,606,892 | $2,603,853.00 |
| 04-16-2026 | $17.84 | $17.84 | $18.33 | $18.33 | $17.84 | $17.84 | $18.31 | $18.31 | 3,093,328 | $3,093,328.00 |
| 04-15-2026 | $17.78 | $17.78 | $17.92 | $17.92 | $17.70 | $17.70 | $17.82 | $17.82 | 2,318,728 | $2,318,728.00 |
| 04-14-2026 | $17.08 | $17.08 | $17.95 | $17.95 | $17.08 | $17.08 | $17.84 | $17.84 | 3,754,473 | $3,754,473.00 |
| 04-13-2026 | $17.55 | $17.55 | $17.60 | $17.60 | $17.28 | $17.28 | $17.48 | $17.48 | 3,464,581 | $3,464,581.00 |
| 04-10-2026 | $17.59 | $17.59 | $17.74 | $17.74 | $17.53 | $17.53 | $17.61 | $17.61 | 2,123,329 | $2,123,329.00 |
| 04-09-2026 | $17.56 | $17.56 | $17.91 | $17.91 | $17.53 | $17.53 | $17.58 | $17.58 | 2,503,889 | $2,503,889.00 |
| 04-08-2026 | $17.86 | $17.86 | $17.90 | $17.90 | $17.61 | $17.61 | $17.61 | $17.61 | 3,508,028 | $3,508,028.00 |
| 04-07-2026 | $17.28 | $17.28 | $17.73 | $17.73 | $17.28 | $17.28 | $17.68 | $17.68 | 2,581,475 | $2,581,475.00 |
| 04-06-2026 | $17.33 | $17.33 | $17.46 | $17.46 | $17.20 | $17.20 | $17.29 | $17.29 | 1,474,526 | $1,474,526.00 |