5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+9.28%
YEAR-TO-DATE PERFORMANCE
+6.96%
1 YEAR PERFORMANCE
+9.35%
Healthcare Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $18.14 | $18.15 (0.06%) | $18.18 | $17.85 | 2.52 M | $6.35 B |
| 02/19/2026 | $18.05 | $18.09 (0.22%) | $18.21 | $17.95 | 2.62 M | $6.33 B |
| 02/18/2026 | $18.48 | $18.03 (-2.44%) | $18.55 | $17.99 | 3.68 M | $6.31 B |
| 02/17/2026 | $18.22 | $18.53 (1.7%) | $18.64 | $18.01 | 6.60 M | $6.49 B |
| 02/13/2026 | $17.75 | $17.96 (1.18%) | $18.50 | $17.68 | 8.54 M | $6.29 B |
| 02/12/2026 | $17.41 | $17.49 (0.46%) | $17.74 | $17.36 | 7.63 M | $6.12 B |
| 02/11/2026 | $17.33 | $17.39 (0.35%) | $17.49 | $17.22 | 5.27 M | $6.09 B |
| 02/10/2026 | $17.17 | $17.36 (1.11%) | $17.41 | $17.13 | 3.18 M | $6.08 B |
| 02/09/2026 | $16.88 | $17.13 (1.48%) | $17.18 | $16.68 | 5.33 M | $5.99 B |
| 02/06/2026 | $16.83 | $16.92 (0.53%) | $17.02 | $16.72 | 8.24 M | $5.92 B |
| 02/05/2026 | $16.57 | $16.72 (0.91%) | $16.80 | $16.52 | 3.96 M | $5.85 B |
| 02/04/2026 | $16.68 | $16.56 (-0.72%) | $16.84 | $16.56 | 4.35 M | $5.80 B |
| 02/03/2026 | $16.45 | $16.52 (0.43%) | $16.63 | $16.32 | 3.64 M | $5.78 B |
| 02/02/2026 | $16.82 | $16.52 (-1.78%) | $16.85 | $16.50 | 3.07 M | $5.78 B |
| 01/30/2026 | $16.68 | $16.79 (0.66%) | $16.79 | $16.50 | 3.03 M | $5.88 B |
| 01/29/2026 | $16.39 | $16.71 (1.95%) | $16.73 | $16.31 | 3.24 M | $5.85 B |
| 01/28/2026 | $16.76 | $16.34 (-2.51%) | $16.80 | $16.32 | 3.42 M | $5.72 B |
| 01/27/2026 | $16.90 | $16.74 (-0.95%) | $16.90 | $16.73 | 3.07 M | $5.86 B |
| 01/26/2026 | $17.13 | $16.86 (-1.58%) | $17.15 | $16.76 | 2.95 M | $5.90 B |
| 01/23/2026 | $16.91 | $17.09 (1.06%) | $17.10 | $16.84 | 3.31 M | $5.98 B |
| 01/22/2026 | $17.23 | $16.96 (-1.57%) | $17.37 | $16.86 | 4.22 M | $5.94 B |
| 01/21/2026 | $17.39 | $17.23 (-0.92%) | $17.42 | $17.03 | 3.80 M | $6.03 B |
| 01/20/2026 | $17.10 | $17.29 (1.11%) | $17.45 | $17.08 | 2.58 M | $6.05 B |
| 01/16/2026 | $17.10 | $17.26 (0.94%) | $17.31 | $17.07 | 2.55 M | $6.04 B |
| 01/15/2026 | $17.27 | $17.14 (-0.75%) | $17.42 | $17.14 | 4.71 M | $6.00 B |
| 01/14/2026 | $17.15 | $17.27 (0.7%) | $17.32 | $17.04 | 3.67 M | $6.04 B |
| 01/13/2026 | $17.32 | $17.11 (-1.21%) | $17.43 | $17.10 | 3.64 M | $5.99 B |
| 01/12/2026 | $17.11 | $17.29 (1.05%) | $17.40 | $17.11 | 3.24 M | $6.05 B |
| 01/09/2026 | $17.08 | $17.14 (0.35%) | $17.27 | $17.04 | 3.16 M | $6.00 B |
| 01/08/2026 | $16.95 | $17.11 (0.94%) | $17.14 | $16.80 | 2.58 M | $5.99 B |
| 01/07/2026 | $17.35 | $17.05 (-1.73%) | $17.49 | $16.95 | 2.55 M | $5.97 B |
| 01/06/2026 | $16.93 | $17.18 (1.48%) | $17.22 | $16.90 | 3.45 M | $6.01 B |
| 01/05/2026 | $16.84 | $16.96 (0.71%) | $17.11 | $16.72 | 2.71 M | $5.94 B |
| 01/02/2026 | $16.90 | $16.95 (0.3%) | $17.04 | $16.76 | 2.37 M | $5.93 B |
| 12/31/2025 | $17.11 | $16.95 (-0.94%) | $17.11 | $16.95 | 2.73 M | $5.93 B |
| 12/30/2025 | $16.95 | $17.09 (0.83%) | $17.11 | $16.91 | 1.96 M | $5.98 B |
| 12/29/2025 | $16.97 | $16.94 (-0.18%) | $17.00 | $16.87 | 1.75 M | $5.93 B |
| 12/26/2025 | $16.88 | $16.91 (0.18%) | $16.95 | $16.82 | 1.45 M | $5.92 B |
| 12/24/2025 | $16.73 | $16.89 (0.96%) | $16.90 | $16.68 | 953.63 K | $5.91 B |
| 12/23/2025 | $16.74 | $16.76 (0.12%) | $16.82 | $16.64 | 3.62 M | $5.87 B |
| 12/22/2025 | $16.81 | $16.79 (-0.12%) | $16.92 | $16.76 | 2.47 M | $5.88 B |
| 12/19/2025 | $17.09 | $16.85 (-1.4%) | $17.12 | $16.81 | 6.28 M | $5.90 B |
| 12/18/2025 | $17.09 | $17.07 (-0.12%) | $17.26 | $17.02 | 3.94 M | $5.97 B |
| 12/17/2025 | $17.04 | $17.11 (0.41%) | $17.31 | $16.97 | 3.33 M | $5.99 B |
| 12/16/2025 | $17.24 | $17.02 (-1.28%) | $17.33 | $16.93 | 2.53 M | $5.96 B |
| 12/15/2025 | $17.27 | $17.23 (-0.23%) | $17.42 | $17.16 | 3.82 M | $6.03 B |
| 12/12/2025 | $17.39 | $17.18 (-1.21%) | $17.54 | $17.16 | 4.87 M | $6.01 B |
| 12/11/2025 | $17.46 | $17.36 (-0.57%) | $17.81 | $17.33 | 3.36 M | $6.08 B |
| 12/10/2025 | $17.17 | $17.42 (1.46%) | $17.49 | $17.02 | 4.12 M | $6.10 B |
| 12/09/2025 | $17.11 | $17.12 (0.06%) | $17.34 | $17.11 | 2.39 M | $5.99 B |
| 12/08/2025 | $17.32 | $17.07 (-1.44%) | $17.39 | $17.07 | 2.46 M | $5.97 B |
| 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 |
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.
