-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+3.24% -
3 MONTH PERFORMANCE
+10.32% -
6 MONTH PERFORMANCE
+28.48% -
YEAR-TO-DATE PERFORMANCE
+5.51% -
1 YEAR PERFORMANCE
+19.06%
Healthcare Realty Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.23 | $18.18 (-0.27%) | $18.35 | $18.18 | 1.69 M | $6.77 B |
| 09/26/2024 | $18.21 | $18.06 (-0.82%) | $18.27 | $18.01 | 2.85 M | $6.73 B |
| 09/25/2024 | $18.29 | $18.16 (-0.71%) | $18.35 | $18.11 | 2.08 M | $6.76 B |
| 09/24/2024 | $18.06 | $18.24 (1%) | $18.29 | $18.00 | 1.84 M | $6.79 B |
| 09/23/2024 | $18.02 | $18.18 (0.89%) | $18.27 | $18.00 | 2.80 M | $6.77 B |
| 09/20/2024 | $17.82 | $17.94 (0.67%) | $18.02 | $17.82 | 8.70 M | $6.68 B |
| 09/19/2024 | $18.12 | $17.91 (-1.16%) | $18.16 | $17.67 | 5.59 M | $6.67 B |
| 09/18/2024 | $18.21 | $18.03 (-0.99%) | $18.39 | $17.98 | 3.28 M | $6.72 B |
| 09/17/2024 | $18.59 | $18.19 (-2.15%) | $18.64 | $17.94 | 6.35 M | $6.78 B |
| 09/16/2024 | $18.89 | $18.64 (-1.32%) | $18.90 | $18.62 | 2.48 M | $6.94 B |
| 09/13/2024 | $18.78 | $18.78 (0%) | $18.79 | $18.48 | 4.52 M | $7.00 B |
| 09/12/2024 | $18.28 | $18.59 (1.7%) | $18.69 | $18.27 | 5.80 M | $6.92 B |
| 09/11/2024 | $18.08 | $18.27 (1.05%) | $18.31 | $17.94 | 3.63 M | $6.81 B |
| 09/10/2024 | $17.99 | $18.23 (1.33%) | $18.26 | $17.86 | 8.82 M | $6.79 B |
| 09/09/2024 | $17.91 | $17.99 (0.45%) | $18.02 | $17.64 | 6.37 M | $6.70 B |
| 09/06/2024 | $18.00 | $17.95 (-0.28%) | $18.13 | $17.87 | 4.52 M | $6.69 B |
| 09/05/2024 | $18.15 | $18.01 (-0.77%) | $18.47 | $17.95 | 3.05 M | $6.71 B |
| 09/04/2024 | $17.94 | $17.92 (-0.11%) | $18.19 | $17.79 | 6.67 M | $6.67 B |
| 09/03/2024 | $17.71 | $17.94 (1.3%) | $17.95 | $17.67 | 3.02 M | $6.68 B |
| 08/30/2024 | $17.74 | $17.80 (0.34%) | $17.85 | $17.57 | 2.51 M | $6.63 B |
| 08/29/2024 | $17.69 | $17.61 (-0.45%) | $17.70 | $17.43 | 2.04 M | $6.56 B |
| 08/28/2024 | $17.84 | $17.68 (-0.9%) | $17.93 | $17.66 | 3.01 M | $6.59 B |
| 08/27/2024 | $17.67 | $17.81 (0.79%) | $17.92 | $17.62 | 2.27 M | $6.63 B |
| 08/26/2024 | $17.70 | $17.77 (0.4%) | $17.85 | $17.61 | 2.62 M | $6.62 B |
| 08/23/2024 | $17.47 | $17.60 (0.74%) | $17.88 | $17.45 | 2.64 M | $6.56 B |
| 08/22/2024 | $17.39 | $17.42 (0.17%) | $17.52 | $17.32 | 2.19 M | $6.49 B |
| 08/21/2024 | $17.64 | $17.42 (-1.25%) | $17.67 | $17.28 | 3.04 M | $6.49 B |
| 08/20/2024 | $17.46 | $17.52 (0.34%) | $17.64 | $17.40 | 1.94 M | $6.53 B |
| 08/19/2024 | $17.31 | $17.46 (0.87%) | $17.54 | $17.30 | 3.30 M | $6.50 B |
| 08/16/2024 | $17.36 | $17.28 (-0.46%) | $17.41 | $17.04 | 3.76 M | $6.44 B |
| 08/15/2024 | $17.84 | $17.44 (-2.24%) | $17.95 | $17.38 | 2.91 M | $6.50 B |
| 08/14/2024 | $17.75 | $17.77 (0.11%) | $17.86 | $17.65 | 3.01 M | $6.62 B |
| 08/13/2024 | $17.64 | $17.69 (0.28%) | $17.75 | $17.55 | 2.16 M | $6.59 B |
| 08/12/2024 | $17.50 | $17.45 (-0.29%) | $17.65 | $17.31 | 1.78 M | $6.50 B |
| 08/09/2024 | $17.82 | $17.86 (0.22%) | $17.87 | $17.55 | 2.75 M | $6.65 B |
| 08/08/2024 | $17.64 | $17.72 (0.45%) | $17.91 | $17.64 | 2.24 M | $6.60 B |
| 08/07/2024 | $18.19 | $17.64 (-3.02%) | $18.31 | $17.58 | 4.91 M | $6.57 B |
| 08/06/2024 | $17.49 | $18.07 (3.32%) | $18.33 | $17.38 | 4.67 M | $6.73 B |
| 08/05/2024 | $17.27 | $17.45 (1.04%) | $17.94 | $17.08 | 5.59 M | $6.50 B |
| 08/02/2024 | $17.57 | $17.87 (1.71%) | $18.05 | $17.38 | 16.43 M | $6.66 B |
| 08/01/2024 | $17.85 | $17.50 (-1.96%) | $17.94 | $17.39 | 3.93 M | $6.52 B |
| 07/31/2024 | $17.74 | $17.69 (-0.28%) | $17.95 | $17.61 | 3.63 M | $6.59 B |
| 07/30/2024 | $17.50 | $17.73 (1.31%) | $17.92 | $17.27 | 2.76 M | $6.60 B |
| 07/29/2024 | $17.96 | $17.91 (-0.28%) | $18.01 | $17.78 | 2.26 M | $6.80 B |
| 07/26/2024 | $17.70 | $17.96 (1.47%) | $17.99 | $17.54 | 2.99 M | $6.82 B |
| 07/25/2024 | $17.71 | $17.51 (-1.13%) | $17.84 | $17.45 | 3.43 M | $6.64 B |
| 07/24/2024 | $17.74 | $17.62 (-0.68%) | $17.94 | $17.60 | 2.23 M | $6.69 B |
| 07/23/2024 | $17.59 | $17.81 (1.25%) | $17.89 | $17.55 | 2.20 M | $6.76 B |
| 07/22/2024 | $17.48 | $17.63 (0.86%) | $17.65 | $17.41 | 1.66 M | $6.69 B |
| 07/19/2024 | $17.54 | $17.46 (-0.46%) | $17.59 | $17.38 | 1.38 M | $6.63 B |
| 07/18/2024 | $17.79 | $17.52 (-1.52%) | $18.00 | $17.47 | 3.04 M | $6.65 B |
| 07/17/2024 | $18.05 | $17.84 (-1.16%) | $18.15 | $17.80 | 3.50 M | $6.77 B |
| 07/16/2024 | $18.00 | $18.04 (0.22%) | $18.07 | $17.86 | 3.11 M | $6.85 B |
| 07/15/2024 | $17.79 | $17.92 (0.73%) | $17.94 | $17.73 | 3.48 M | $6.80 B |
| 07/12/2024 | $17.63 | $17.70 (0.4%) | $17.84 | $17.52 | 2.79 M | $6.72 B |
| 07/11/2024 | $17.32 | $17.48 (0.92%) | $17.54 | $17.21 | 2.37 M | $6.63 B |
| 07/10/2024 | $17.06 | $16.97 (-0.53%) | $17.06 | $16.89 | 2.40 M | $6.44 B |
| 07/09/2024 | $16.89 | $16.95 (0.36%) | $17.04 | $16.82 | 1.65 M | $6.43 B |
| 07/08/2024 | $17.24 | $16.97 (-1.57%) | $17.26 | $16.91 | 3.35 M | $6.44 B |
| 07/05/2024 | $16.71 | $17.15 (2.63%) | $17.24 | $16.70 | 2.78 M | $6.51 B |
| 07/03/2024 | $16.51 | $16.73 (1.33%) | $16.80 | $16.48 | 1.40 M | $6.35 B |
| 07/02/2024 | $16.44 | $16.41 (-0.18%) | $16.54 | $16.33 | 2.49 M | $6.23 B |
| 07/01/2024 | $16.46 | $16.41 (-0.3%) | $16.55 | $16.20 | 2.76 M | $6.23 B |