NYSE - Delayed Quote
USD
Healthcare Realty Trust Incorporated (HR)
18.49
+0.36
(+1.99%)
At close: October 30 at 4:00:03 PM EDT
18.49
0.00
(0.00%)
After hours: October 30 at 5:24:08 PM EDT
Trade HR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.65
18.79
18.33
18.49
18.49
9,563,000
Oct 29, 2026
17.85
18.17
17.60
18.13
18.13
8,624,200
Oct 28, 2026
17.73
17.73
17.33
17.53
17.53
5,834,100
Oct 27, 2026
17.88
18.02
17.62
17.89
17.89
7,229,600
Oct 26, 2026
17.94
18.06
17.84
17.98
17.98
5,360,300
Oct 23, 2026
18.04
18.07
17.69
17.95
17.95
5,722,700
Oct 22, 2026
17.28
17.95
17.21
17.93
17.93
5,814,000
Oct 21, 2026
17.75
17.79
17.20
17.24
17.24
4,581,500
Oct 20, 2026
17.62
17.86
17.52
17.76
17.76
8,190,500
Oct 19, 2026
17.45
17.50
17.19
17.24
17.24
3,311,800
Oct 16, 2026
17.44
17.52
17.20
17.48
17.48
6,641,500
Oct 15, 2026
17.31
17.46
17.12
17.36
17.36
4,902,900
Oct 14, 2026
17.20
17.23
16.93
17.04
17.04
5,755,900
Oct 13, 2026
17.34
17.34
17.09
17.22
17.22
4,466,600
Oct 12, 2026
17.12
17.23
16.94
17.21
17.21
2,972,400
Oct 9, 2026
17.21
17.31
17.15
17.15
17.15
4,719,800
Oct 8, 2026
16.90
17.24
16.83
17.19
17.19
8,502,800
Oct 7, 2026
17.00
17.12
16.87
16.88
16.88
5,017,600
Oct 6, 2026
17.11
17.36
16.99
17.04
17.04
5,272,700
Oct 5, 2026
17.47
17.62
17.02
17.08
17.08
6,122,000
Oct 2, 2026
17.49
17.76
17.43
17.47
17.47
3,523,300
Oct 1, 2026
17.64
17.73
17.25
17.43
17.43
4,628,200
Sep 30, 2026
18.00
18.02
17.72
17.74
17.74
2,833,600
Sep 29, 2026
17.94
18.07
17.83
17.94
17.94
3,630,400
Sep 28, 2026
18.12
18.20
17.97
17.98
17.98
5,146,000
Sep 25, 2026
17.74
18.10
17.67
18.05
18.05
4,023,100
Sep 24, 2026
18.03
18.15
17.79
17.83
17.83
5,049,600
Sep 23, 2026
18.09
18.17
17.95
17.96
17.96
5,170,100
Sep 22, 2026
18.31
18.46
18.16
18.18
18.18
4,385,100
Sep 21, 2026
18.29
18.35
18.13
18.27
18.27
5,549,400
Sep 18, 2026
18.27
18.31
18.13
18.26
18.26
7,766,900
Sep 17, 2026
18.57
18.69
18.38
18.40
18.40
5,827,000
Sep 16, 2026
18.61
18.82
18.43
18.50
18.50
3,168,200
Sep 15, 2026
18.92
19.02
18.63
18.65
18.65
3,555,700
Sep 14, 2026
19.05
19.22
18.91
18.93
18.93
3,300,900
Sep 11, 2026
18.97
19.10
18.79
18.90
18.90
2,432,600
Sep 10, 2026
19.03
19.05
18.75
18.88
18.88
3,493,300
Sep 9, 2026
19.02
19.08
18.73
18.91
18.91
3,831,300
Sep 8, 2026
19.10
19.25
19.06
19.06
19.06
2,693,100
Sep 4, 2026
19.18
19.39
19.12
19.12
19.12
1,916,300
Sep 3, 2026
19.40
19.63
19.18
19.27
19.27
2,729,300
Sep 2, 2026
19.41
19.41
19.20
19.30
19.30
5,127,100
Sep 1, 2026
19.09
19.46
19.03
19.36
19.36
3,738,300
Aug 31, 2026
18.95
19.06
18.73
19.04
19.04
5,557,900
Aug 28, 2026
19.21
19.25
18.98
18.99
18.99
2,148,900
Aug 27, 2026
19.17
19.21
19.07
19.13
19.13
2,008,500
Aug 26, 2026
19.40
19.41
19.25
19.26
19.26
2,166,900
Aug 25, 2026
19.35
19.43
19.21
19.39
19.39
3,474,300
Aug 24, 2026
19.43
19.62
19.27
19.32
19.32
2,277,100
Aug 21, 2026
19.51
19.56
19.31
19.39
19.39
1,956,800
Aug 20, 2026
19.34
19.56
19.26
19.41
19.41
3,031,200
Aug 19, 2026
19.28
19.35
19.15
19.32
19.32
2,335,600
Aug 18, 2026
19.26
19.32
19.08
19.11
19.11
3,229,900
Aug 17, 2026
19.02
19.27
19.02
19.15
19.15
2,981,000
Aug 14, 2026
19.16
19.43
19.11
19.25
19.25
2,686,500
Aug 13, 2026
19.27
19.46
19.20
19.21
19.21
3,984,000
Aug 12, 2026
19.20
19.38
19.19
19.21
19.21
2,696,900
Aug 11, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
19.39
19.48
19.13
19.15
19.15
3,736,600
Aug 10, 2026
19.93
19.93
19.60
19.64
19.40
4,210,900
Aug 7, 2026
20.27
20.28
19.94
19.97
19.73
4,217,300
Aug 6, 2026
20.57
20.63
20.19
20.20
19.95
3,304,100
Aug 5, 2026
20.32
20.44
20.09
20.39
20.14
4,431,900
Aug 4, 2026
20.40
20.41
20.15
20.27
20.02
3,817,000
Aug 3, 2026
20.91
21.05
20.45
20.54
20.29
4,796,600
Jul 31, 2026
21.58
21.66
20.96
21.01
20.75
5,050,500
Jul 30, 2026
21.75
21.80
21.27
21.53
21.27
4,056,800
Jul 29, 2026
21.96
22.04
21.70
21.81
21.54
3,527,800
Jul 28, 2026
21.77
22.04
21.51
21.87
21.60
8,012,100
Jul 27, 2026
21.36
21.71
21.30
21.53
21.27
2,951,600
Jul 24, 2026
21.29
21.50
21.23
21.40
21.14
2,175,300
Jul 23, 2026
21.27
21.42
21.05
21.14
20.88
2,316,100
Jul 22, 2026
21.46
21.57
21.24
21.28
21.02
2,418,800
Jul 21, 2026
21.26
21.48
21.17
21.47
21.21
3,816,400
Jul 20, 2026
21.30
21.48
21.03
21.25
20.99
4,857,800
Jul 17, 2026
21.40
21.47
21.15
21.32
21.06
4,994,000
Jul 16, 2026
20.71
21.30
20.69
21.29
21.03
3,797,500
Jul 15, 2026
20.99
21.09
20.59
20.65
20.40
3,316,600
Jul 14, 2026
20.87
20.95
20.76
20.89
20.63
4,127,600
Jul 13, 2026
20.80
20.94
20.63
20.81
20.56
3,397,600
Jul 10, 2026
20.78
20.86
20.51
20.69
20.44
1,956,500
Jul 9, 2026
20.72
20.88
20.63
20.69
20.44
5,700,100
Jul 8, 2026
20.58
20.69
20.45
20.63
20.38
3,692,000
Jul 7, 2026
20.57
20.83
20.46
20.65
20.40
4,107,900
Jul 6, 2026
20.55
20.61
20.38
20.40
20.15
2,969,900
Jul 2, 2026
20.43
20.65
20.39
20.61
20.36
2,597,600
Jul 1, 2026
20.16
20.38
20.12
20.29
20.04
2,879,800
Jun 30, 2026
20.48
20.48
20.17
20.17
19.92
4,807,000
Jun 29, 2026
20.50
20.64
20.37
20.64
20.39
3,677,800
Jun 26, 2026
20.39
20.51
20.34
20.50
20.25
3,992,300
Jun 25, 2026
20.48
20.52
20.11
20.31
20.06
2,875,000
Jun 24, 2026
20.34
20.54
20.27
20.42
20.17
4,420,200
Jun 23, 2026
20.09
20.49
20.09
20.30
20.05
3,031,100
Jun 22, 2026
19.84
20.25
19.84
20.16
19.91
3,955,200
Jun 18, 2026
20.32
20.32
19.75
19.79
19.55
7,350,700
Jun 17, 2026
20.65
20.78
19.96
20.02
19.78
4,634,600
Jun 16, 2026
20.56
20.73
20.41
20.50
20.25
3,174,800
Jun 15, 2026
20.64
20.81
20.43
20.51
20.26
5,115,200
Jun 12, 2026
20.53
20.85
20.43
20.70
20.45
4,896,500
Jun 11, 2026
20.46
20.78
20.42
20.50
20.25
4,749,100
Jun 10, 2026
20.24
20.90
20.19
20.46
20.21
8,376,600
Jun 9, 2026
19.67
20.47
19.59
20.38
20.13
7,121,400
Jun 8, 2026
19.70
19.75
19.36
19.55
19.31
5,094,800
Jun 5, 2026
19.47
19.79
19.47
19.65
19.41
2,964,100
Jun 4, 2026
19.60
19.69
19.43
19.57
19.33
2,869,700
Jun 3, 2026
19.53
19.69
19.37
19.39
19.15
3,155,100
Jun 2, 2026
19.51
19.69
19.35
19.61
19.37
3,177,400
Jun 1, 2026
19.84
19.91
19.48
19.48
19.24
2,683,000
May 29, 2026
20.08
20.08
19.73
19.92
19.68
5,282,200
May 28, 2026
20.14
20.20
19.99
20.11
19.86
4,331,600
May 27, 2026
20.57
20.61
20.11
20.20
19.95
5,055,800
May 26, 2026
20.46
20.58
20.34
20.56
20.31
2,934,400
May 22, 2026
20.41
20.60
20.28
20.36
20.11
2,766,800
May 21, 2026
20.42
20.45
20.15
20.36
20.11
2,795,100
May 20, 2026
20.04
20.59
20.04
20.47
20.22
3,199,700
May 19, 2026
20.32
20.36
20.10
20.20
19.95
3,111,900
May 18, 2026
20.39
20.58
20.36
20.40
20.15
2,483,100
May 15, 2026
20.26
20.41
20.14
20.29
20.04
3,450,200
May 14, 2026
20.42
20.53
20.33
20.36
20.11
2,568,600
May 13, 2026
20.12
20.38
20.08
20.37
20.12
4,930,200
May 12, 2026
20.04
20.21
19.75
20.13
19.88
4,247,600
May 11, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
20.03
20.27
19.92
20.03
19.79
4,687,700
May 8, 2026
20.14
20.23
20.03
20.15
19.67
4,730,600
May 7, 2026
20.24
20.27
19.99
19.99
19.51
4,602,800
May 6, 2026
20.00
20.46
19.99
20.24
19.75
9,201,800
May 5, 2026
19.70
20.03
19.50
19.92
19.44
19,394,300
May 4, 2026
19.07
19.79
18.96
19.58
19.11
6,078,900
May 1, 2026
19.29
19.43
18.96
19.25
18.79
6,069,100
Apr 30, 2026
18.51
18.76
18.46
18.70
18.25
2,879,700
Apr 29, 2026
18.49
18.64
18.28
18.46
18.02
2,901,600
Apr 28, 2026
18.46
18.62
18.30
18.59
18.14
3,210,000
Apr 27, 2026
18.71
18.89
18.36
18.38
17.94
2,975,400
Apr 24, 2026
18.59
18.84
18.51
18.71
18.26
3,673,000
Apr 23, 2026
18.38
18.60
18.26
18.59
18.14
3,129,000
Apr 22, 2026
18.38
18.38
18.07
18.31
17.87
3,860,100
Apr 21, 2026
18.55
18.56
18.21
18.28
17.84
2,983,300
Apr 20, 2026
18.48
18.67
18.45
18.54
18.10
3,309,700
Apr 17, 2026
18.38
18.64
18.33
18.55
18.11
2,606,900
Apr 16, 2026
17.84
18.33
17.84
18.31
17.87
3,093,200
Apr 15, 2026
17.78
17.92
17.70
17.82
17.39
2,318,700
Apr 14, 2026
17.08
17.95
17.08
17.84
17.41
3,754,500
Apr 13, 2026
17.55
17.60
17.28
17.48
17.06
3,464,600
Apr 10, 2026
17.59
17.74
17.53
17.61
17.19
2,123,300
Apr 9, 2026
17.56
17.91
17.53
17.58
17.16
2,503,900
Apr 8, 2026
17.86
17.90
17.61
17.61
17.19
3,508,000
Apr 7, 2026
17.28
17.73
17.28
17.68
17.26
2,581,500
Apr 6, 2026
17.33
17.46
17.20
17.29
16.88
1,474,500
Apr 2, 2026
17.10
17.43
17.00
17.40
16.98
2,336,000
Apr 1, 2026
16.98
17.25
16.93
17.16
16.75
3,215,400
Mar 31, 2026
17.01
17.15
16.85
16.99
16.58
3,149,600
Mar 30, 2026
16.99
17.12
16.75
16.81
16.41
3,308,900
Mar 27, 2026
17.18
17.28
16.83
16.85
16.45
3,124,200
Mar 26, 2026
17.14
17.40
17.14
17.20
16.79
2,315,700
Mar 25, 2026
17.50
17.55
17.10
17.23
16.82
4,415,100
Mar 24, 2026
17.45
17.64
17.36
17.40
16.98
4,055,700
Mar 23, 2026
17.48
17.85
17.34
17.57
17.15
4,695,100
Mar 20, 2026
18.02
18.02
17.16
17.22
16.81
5,752,800
Mar 19, 2026
17.89
18.09
17.83
17.95
17.52
3,686,300
Mar 18, 2026
17.94
18.12
17.91
17.93
17.50
2,514,100
Mar 17, 2026
18.23
18.35
18.00
18.03
17.60
2,660,100
Mar 16, 2026
18.16
18.36
18.11
18.15
17.71
2,915,600
Mar 13, 2026
18.44
18.54
17.94
17.98
17.55
2,118,000
Mar 12, 2026
18.23
18.53
18.18
18.23
17.79
3,266,100
Mar 11, 2026
18.34
18.48
18.20
18.30
17.86
3,538,700
Mar 10, 2026
18.63
18.66
18.21
18.46
18.02
2,645,700
Mar 9, 2026
18.31
18.58
18.05
18.43
17.99
3,469,200
Mar 6, 2026
18.34
18.39
18.04
18.39
17.95
2,198,100
Mar 5, 2026
18.58
18.65
18.16
18.39
17.95
2,832,100
Mar 4, 2026
18.74
18.83
18.45
18.80
18.35
3,551,400
Mar 3, 2026
18.20
18.67
18.06
18.59
18.14
2,930,800
Mar 2, 2026
18.37
18.48
18.22
18.43
17.99
4,769,600
Feb 27, 2026
18.48
18.69
18.20
18.45
18.01
4,166,000
Feb 26, 2026
18.60
18.75
18.54
18.56
18.11
1,960,900
Feb 25, 2026
18.47
18.62
18.30
18.57
18.12
2,620,600
Feb 24, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
18.25
18.55
18.16
18.47
18.03
4,558,000
Feb 23, 2026
18.10
18.56
18.07
18.51
17.83
4,981,500
Feb 20, 2026
18.14
18.18
17.85
18.15
17.48
2,520,400
Feb 19, 2026
18.05
18.21
17.95
18.09
17.43
2,618,600
Feb 18, 2026
18.48
18.55
17.99
18.03
17.37
3,676,400
Feb 17, 2026
18.22
18.64
18.01
18.53
17.85
6,603,400
Feb 13, 2026
17.75
18.50
17.68
17.96
17.30
8,537,600
Feb 12, 2026
17.41
17.74
17.37
17.49
16.85
7,634,900
Feb 11, 2026
17.33
17.49
17.22
17.39
16.75
5,269,600
Feb 10, 2026
17.17
17.41
17.13
17.36
16.72
3,178,400
Feb 9, 2026
16.88
17.18
16.68
17.13
16.50
5,325,400
Feb 6, 2026
16.83
17.02
16.72
16.92
16.30
8,235,600
Feb 5, 2026
16.57
16.80
16.52
16.72
16.11
3,960,900
Feb 4, 2026
16.68
16.84
16.56
16.56
15.95
4,348,400
Feb 3, 2026
16.45
16.63
16.32
16.52
15.91
3,641,600
Feb 2, 2026
16.82
16.85
16.50
16.52
15.91
3,065,700
Jan 30, 2026
16.68
16.79
16.50
16.79
16.17
3,029,600
Jan 29, 2026
16.39
16.73
16.31
16.71
16.10
3,244,400
Jan 28, 2026
16.76
16.80
16.32
16.34
15.74
3,418,400
Jan 27, 2026
16.90
16.90
16.73
16.74
16.13
3,068,200
Jan 26, 2026
17.13
17.15
16.76
16.86
16.24
2,949,800
Jan 23, 2026
16.91
17.10
16.84
17.09
16.46
3,312,000
Jan 22, 2026
17.23
17.37
16.86
16.96
16.34
4,221,600
Jan 21, 2026
17.39
17.42
17.03
17.23
16.60
3,796,800
Jan 20, 2026
17.10
17.45
17.08
17.29
16.66
2,575,000
Jan 16, 2026
17.10
17.31
17.07
17.26
16.63
2,552,700
Jan 15, 2026
17.27
17.42
17.14
17.14
16.51
4,712,100
Jan 14, 2026
17.15
17.32
17.04
17.27
16.64
3,672,100
Jan 13, 2026
17.32
17.43
17.10
17.11
16.48
3,635,100
Jan 12, 2026
17.11
17.40
17.11
17.29
16.66
3,241,800
Jan 9, 2026
17.08
17.28
17.04
17.14
16.51
3,158,400
Jan 8, 2026
16.95
17.14
16.80
17.11
16.48
2,583,800
Jan 7, 2026
17.35
17.49
16.95
17.05
16.43
2,546,600
Jan 6, 2026
16.93
17.22
16.90
17.18
16.55
3,450,100
Jan 5, 2026
16.84
17.11
16.72
16.96
16.34
2,713,400
Jan 2, 2026
16.90
17.04
16.76
16.95
16.33
2,366,200
Dec 31, 2025
17.11
17.11
16.95
16.95
16.33
2,725,000
Dec 30, 2025
16.95
17.11
16.91
17.09
16.46
1,963,600
Dec 29, 2025
16.97
17.00
16.87
16.94
16.32
1,750,900
Dec 26, 2025
16.88
16.96
16.82
16.91
16.29
1,450,200
Dec 24, 2025
16.73
16.90
16.68
16.89
16.27
953,600
Dec 23, 2025
16.74
16.82
16.64
16.76
16.15
3,620,700
Dec 22, 2025
16.81
16.92
16.76
16.79
16.17
2,465,300
Dec 19, 2025
17.09
17.12
16.81
16.85
16.23
6,277,400
Dec 18, 2025
17.09
17.26
17.02
17.07
16.44
3,938,800
Dec 17, 2025
17.04
17.31
16.97
17.11
16.48
3,325,800
Dec 16, 2025
17.24
17.33
16.93
17.02
16.40
2,532,000
Dec 15, 2025
17.27
17.42
17.16
17.23
16.60
3,820,100
Dec 12, 2025
17.39
17.54
17.16
17.18
16.55
4,873,700
Dec 11, 2025
17.46
17.81
17.33
17.36
16.72
3,364,500
Dec 10, 2025
17.17
17.49
17.02
17.42
16.78
4,122,200
Dec 9, 2025
17.11
17.34
17.11
17.12
16.49
2,386,000
Dec 8, 2025
17.32
17.39
17.07
17.07
16.44
2,459,800
Dec 5, 2025
17.40
17.53
17.32
17.40
16.76
2,413,500
Dec 4, 2025
17.69
17.69
17.42
17.46
16.82
2,400,700
Dec 3, 2025
17.93
18.00
17.71
17.74
17.09
2,215,900
Dec 2, 2025
18.12
18.15
17.83
17.95
17.29
2,244,400
Dec 1, 2025
18.11
18.14
17.90
18.13
17.47
3,254,900
Nov 28, 2025
18.24
18.32
18.11
18.23
17.56
1,423,800
Nov 26, 2025
18.06
18.41
18.06
18.28
17.61
2,506,300
Nov 25, 2025
17.99
18.19
17.98
18.05
17.39
2,098,300
Nov 24, 2025
17.91
18.10
17.67
17.96
17.30
2,363,100
Nov 21, 2025
17.51
17.95
17.46
17.86
17.21
3,679,700
Nov 20, 2025
18.01
18.08
17.49
17.51
16.87
2,519,500
Nov 19, 2025
18.20
18.31
17.87
17.88
17.22
1,903,100
Nov 18, 2025
18.11
18.31
18.00
18.25
17.58
2,251,800
Nov 17, 2025
18.22
18.34
18.07
18.10
17.44
1,828,100
Nov 14, 2025
18.08
18.20
18.04
18.17
17.50
2,445,400
Nov 13, 2025
18.19
18.27
18.05
18.08
17.42
3,242,900
Nov 12, 2025
18.27
18.35
18.17
18.23
17.56
2,725,800
Nov 11, 2025
18.12
18.36
18.10
18.35
17.68
2,632,300
Nov 10, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
17.81
18.14
17.73
18.06
17.40
4,836,500
Nov 7, 2025
17.98
18.18
17.84
18.10
17.21
4,211,500
Nov 6, 2025
17.85
17.98
17.84
17.91
17.02
1,862,400
Nov 5, 2025
17.72
17.99
17.62
17.93
17.04
3,545,600
Nov 4, 2025
17.64
17.75
17.46
17.61
16.74
4,726,600
Nov 3, 2025
17.54
17.71
17.23
17.63
16.76
4,907,000
Oct 31, 2025
17.82
17.90
17.26
17.72
16.84
7,794,300
