HR - Healthcare Realty Trust Inc
18.59
0.160 0.861%
Share volume: 2,888,365
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.43
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.20 | $18.20 | $18.67 | $18.67 | $18.06 | $18.06 | $18.59 | $18.59 | 2,888,365 | $2,888,365.00 |
| 03-02-2026 | $18.37 | $18.37 | $18.48 | $18.48 | $18.22 | $18.22 | $18.43 | $18.43 | 4,769,587 | $4,769,587.00 |
| 02-27-2026 | $18.48 | $18.48 | $18.69 | $18.69 | $18.20 | $18.20 | $18.45 | $18.45 | 4,165,962 | $4,165,962.00 |
| 02-26-2026 | $18.60 | $18.60 | $18.75 | $18.75 | $18.54 | $18.54 | $18.56 | $18.56 | 1,960,868 | $1,960,868.00 |
| 02-25-2026 | $18.47 | $18.47 | $18.62 | $18.62 | $18.30 | $18.30 | $18.57 | $18.57 | 2,620,572 | $2,620,572.00 |
| 02-24-2026 | $18.25 | $18.25 | $18.55 | $18.55 | $18.16 | $18.16 | $18.47 | $18.47 | 4,558,014 | $4,558,014.00 |
| 02-23-2026 | $18.10 | $17.87 | $18.56 | $18.32 | $18.07 | $17.84 | $18.51 | $18.27 | 4,981,516 | $4,981,516.00 |
| 02-20-2026 | $18.14 | $18.14 | $18.18 | $18.18 | $17.85 | $17.85 | $18.15 | $18.15 | 2,520,381 | $2,520,381.00 |
| 02-19-2026 | $18.05 | $18.05 | $18.21 | $18.21 | $17.95 | $17.95 | $18.09 | $18.09 | 2,618,639 | $2,618,639.00 |
| 02-18-2026 | $18.48 | $18.48 | $18.55 | $18.55 | $17.99 | $17.99 | $18.03 | $18.03 | 3,676,355 | $3,676,355.00 |