5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-0.71%
Healthcare Realty Trust Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.76 | $16.88 (0.72%) | $16.97 | $16.70 | 10.56 M | $6.06 B |
| 12/19/2024 | $16.86 | $16.70 (-0.95%) | $17.20 | $16.70 | 3.97 M | $5.99 B |
| 12/18/2024 | $17.43 | $16.90 (-3.04%) | $17.52 | $16.89 | 3.76 M | $6.07 B |
| 12/17/2024 | $17.25 | $17.51 (1.51%) | $17.74 | $17.22 | 2.32 M | $6.29 B |
| 12/16/2024 | $17.18 | $17.33 (0.87%) | $17.55 | $17.13 | 2.44 M | $6.22 B |
| 12/13/2024 | $17.05 | $17.22 (1%) | $17.24 | $16.89 | 1.80 M | $6.18 B |
| 12/12/2024 | $17.24 | $17.22 (-0.12%) | $17.54 | $17.18 | 2.04 M | $6.18 B |
| 12/11/2024 | $17.59 | $17.40 (-1.08%) | $17.66 | $17.38 | 2.93 M | $6.25 B |
| 12/10/2024 | $18.05 | $17.62 (-2.38%) | $18.08 | $17.53 | 2.59 M | $6.32 B |
| 12/09/2024 | $17.93 | $18.11 (1%) | $18.20 | $17.88 | 1.98 M | $6.50 B |
| 12/06/2024 | $18.37 | $17.99 (-2.07%) | $18.42 | $17.93 | 2.01 M | $6.46 B |
| 12/05/2024 | $18.15 | $18.31 (0.88%) | $18.38 | $18.05 | 2.47 M | $6.57 B |
| 12/04/2024 | $18.18 | $18.35 (0.94%) | $18.37 | $17.92 | 2.57 M | $6.59 B |
| 12/03/2024 | $18.53 | $18.12 (-2.21%) | $18.59 | $18.08 | 2.49 M | $6.50 B |
| 12/02/2024 | $18.27 | $18.54 (1.48%) | $18.61 | $18.18 | 4.11 M | $6.66 B |
| 11/29/2024 | $18.49 | $18.32 (-0.92%) | $18.58 | $18.29 | 1.47 M | $6.58 B |
| 11/27/2024 | $18.65 | $18.48 (-0.91%) | $18.82 | $18.43 | 2.54 M | $6.63 B |
| 11/26/2024 | $18.10 | $18.55 (2.49%) | $18.59 | $17.91 | 7.67 M | $6.66 B |
| 11/25/2024 | $17.39 | $17.58 (1.09%) | $17.58 | $17.23 | 5.36 M | $6.31 B |
| 11/22/2024 | $17.85 | $17.30 (-3.08%) | $17.93 | $17.15 | 8.76 M | $6.21 B |
| 11/21/2024 | $17.57 | $17.80 (1.31%) | $17.82 | $17.43 | 1.98 M | $6.39 B |
| 11/20/2024 | $17.54 | $17.56 (0.11%) | $17.59 | $17.34 | 4.26 M | $6.30 B |
| 11/19/2024 | $17.36 | $17.66 (1.73%) | $17.67 | $17.18 | 2.49 M | $6.34 B |
| 11/18/2024 | $17.36 | $17.43 (0.4%) | $17.47 | $17.17 | 2.14 M | $6.26 B |
| 11/15/2024 | $17.39 | $17.49 (0.58%) | $17.53 | $17.08 | 3.11 M | $6.28 B |
| 11/14/2024 | $17.43 | $17.39 (-0.23%) | $17.72 | $17.32 | 3.68 M | $6.24 B |
| 11/13/2024 | $17.80 | $17.58 (-1.24%) | $17.86 | $17.50 | 4.28 M | $6.31 B |
| 11/12/2024 | $17.34 | $17.55 (1.21%) | $18.49 | $17.30 | 8.83 M | $6.30 B |
| 11/11/2024 | $17.91 | $17.86 (-0.28%) | $18.21 | $17.79 | 4.73 M | $6.41 B |
| 11/08/2024 | $17.51 | $17.78 (1.54%) | $17.82 | $17.51 | 2.88 M | $6.38 B |
| 11/07/2024 | $17.10 | $17.55 (2.63%) | $17.60 | $17.02 | 3.02 M | $6.30 B |
| 11/06/2024 | $17.48 | $17.11 (-2.12%) | $17.65 | $16.91 | 3.73 M | $6.14 B |
| 11/05/2024 | $17.13 | $17.57 (2.57%) | $17.59 | $17.08 | 2.62 M | $6.31 B |
| 11/04/2024 | $16.97 | $17.22 (1.47%) | $17.36 | $16.97 | 3.05 M | $6.18 B |
| 11/01/2024 | $17.31 | $16.92 (-2.25%) | $17.52 | $16.89 | 7.76 M | $6.07 B |
| 10/31/2024 | $17.63 | $17.18 (-2.55%) | $17.70 | $17.18 | 4.39 M | $6.17 B |
| 10/30/2024 | $18.14 | $17.63 (-2.81%) | $18.58 | $17.56 | 5.09 M | $6.33 B |
| 10/29/2024 | $17.80 | $18.14 (1.91%) | $18.24 | $17.70 | 4.57 M | $6.51 B |
| 10/28/2024 | $17.82 | $17.92 (0.56%) | $18.00 | $17.75 | 1.89 M | $6.43 B |
| 10/25/2024 | $18.34 | $17.70 (-3.49%) | $18.34 | $17.67 | 2.88 M | $6.59 B |
| 10/24/2024 | $18.23 | $18.11 (-0.66%) | $18.34 | $18.11 | 1.88 M | $6.75 B |
| 10/23/2024 | $18.00 | $18.24 (1.33%) | $18.29 | $17.97 | 1.67 M | $6.79 B |
| 10/22/2024 | $17.75 | $17.98 (1.3%) | $18.05 | $17.73 | 1.59 M | $6.70 B |
| 10/21/2024 | $18.17 | $17.82 (-1.93%) | $18.24 | $17.81 | 1.47 M | $6.64 B |
| 10/18/2024 | $18.00 | $18.22 (1.22%) | $18.24 | $17.94 | 2.29 M | $6.79 B |
| 10/17/2024 | $18.10 | $17.99 (-0.61%) | $18.22 | $17.89 | 2.06 M | $6.70 B |
| 10/16/2024 | $17.98 | $18.19 (1.17%) | $18.22 | $17.94 | 2.70 M | $6.78 B |
| 10/15/2024 | $17.56 | $17.83 (1.54%) | $18.02 | $17.52 | 2.67 M | $6.64 B |
| 10/14/2024 | $17.25 | $17.46 (1.22%) | $17.48 | $17.20 | 2.03 M | $6.50 B |
| 10/11/2024 | $17.14 | $17.28 (0.82%) | $17.31 | $17.14 | 1.81 M | $6.44 B |
| 10/10/2024 | $17.13 | $17.07 (-0.35%) | $17.15 | $16.99 | 1.85 M | $6.36 B |
| 10/09/2024 | $17.05 | $17.16 (0.65%) | $17.20 | $17.01 | 2.10 M | $6.39 B |
| 10/08/2024 | $17.42 | $17.13 (-1.66%) | $17.44 | $17.05 | 3.09 M | $6.38 B |
| 10/07/2024 | $17.37 | $17.39 (0.12%) | $17.55 | $17.31 | 2.11 M | $6.48 B |
| 10/04/2024 | $17.54 | $17.47 (-0.4%) | $17.65 | $17.39 | 2.66 M | $6.51 B |
| 10/03/2024 | $17.65 | $17.64 (-0.06%) | $17.79 | $17.52 | 1.94 M | $6.57 B |
| 10/02/2024 | $17.75 | $17.69 (-0.34%) | $17.82 | $17.49 | 2.67 M | $6.59 B |
| 10/01/2024 | $18.17 | $17.90 (-1.49%) | $18.21 | $17.79 | 1.67 M | $6.67 B |
| 09/30/2024 | $18.12 | $18.15 (0.17%) | $18.18 | $17.97 | 2.71 M | $6.76 B |
| 09/27/2024 | $18.23 | $18.18 (-0.27%) | $18.35 | $18.17 | 2.15 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 |