Healthcare Realty Trust IncorporatedHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.15 | $17.32 | $17.04 | $17.27 | 2.87M |
| 1/13/2026 | $17.32 | $17.43 | $17.10 | $17.11 | 3.64M |
| 1/12/2026 | $17.11 | $17.40 | $17.11 | $17.29 | 3.24M |
| 1/9/2026 | $17.08 | $17.27 | $17.04 | $17.14 | 3.16M |
| 1/8/2026 | $16.95 | $17.14 | $16.80 | $17.11 | 2.58M |
| 1/7/2026 | $17.35 | $17.49 | $16.95 | $17.05 | 2.55M |
| 1/6/2026 | $16.93 | $17.22 | $16.90 | $17.18 | 3.45M |
| 1/5/2026 | $16.84 | $17.11 | $16.72 | $16.96 | 2.71M |
| 1/2/2026 | $16.90 | $17.04 | $16.76 | $16.95 | 2.37M |
| 12/31/2025 | $17.11 | $17.11 | $16.95 | $16.95 | 2.73M |
| 12/30/2025 | $16.95 | $17.11 | $16.91 | $17.09 | 1.96M |
| 12/29/2025 | $16.97 | $17.00 | $16.87 | $16.94 | 1.75M |
| 12/26/2025 | $16.88 | $16.95 | $16.82 | $16.91 | 1.45M |
| 12/24/2025 | $16.73 | $16.90 | $16.68 | $16.89 | 953,632 |
| 12/23/2025 | $16.74 | $16.82 | $16.64 | $16.76 | 3.62M |
| 12/22/2025 | $16.81 | $16.92 | $16.76 | $16.79 | 2.47M |
| 12/19/2025 | $17.09 | $17.12 | $16.81 | $16.85 | 6.28M |
| 12/18/2025 | $17.09 | $17.26 | $17.02 | $17.07 | 3.94M |
| 12/17/2025 | $17.04 | $17.31 | $16.97 | $17.11 | 3.33M |
| 12/16/2025 | $17.24 | $17.33 | $16.93 | $17.02 | 2.53M |
| 12/15/2025 | $17.27 | $17.42 | $17.16 | $17.23 | 3.82M |
| 12/12/2025 | $17.39 | $17.54 | $17.16 | $17.18 | 4.87M |
| 12/11/2025 | $17.46 | $17.81 | $17.33 | $17.36 | 3.36M |
| 12/10/2025 | $17.17 | $17.49 | $17.02 | $17.42 | 4.12M |
| 12/9/2025 | $17.11 | $17.34 | $17.11 | $17.12 | 2.39M |
| 12/8/2025 | $17.32 | $17.39 | $17.07 | $17.07 | 2.46M |
| 12/5/2025 | $17.40 | $17.53 | $17.32 | $17.40 | 2.41M |
| 12/4/2025 | $17.69 | $17.69 | $17.42 | $17.46 | 2.40M |
| 12/3/2025 | $17.93 | $18.00 | $17.71 | $17.74 | 2.22M |
| 12/2/2025 | $18.12 | $18.15 | $17.83 | $17.95 | 2.24M |
| 12/1/2025 | $18.11 | $18.14 | $17.90 | $18.13 | 3.25M |
| 11/28/2025 | $18.24 | $18.32 | $18.11 | $18.23 | 1.42M |
| 11/26/2025 | $18.06 | $18.41 | $18.06 | $18.28 | 2.51M |
| 11/25/2025 | $17.99 | $18.19 | $17.98 | $18.05 | 2.10M |
| 11/24/2025 | $17.91 | $18.10 | $17.67 | $17.96 | 2.36M |
| 11/21/2025 | $17.51 | $17.95 | $17.46 | $17.86 | 3.68M |
| 11/20/2025 | $18.01 | $18.08 | $17.49 | $17.51 | 2.52M |
| 11/19/2025 | $18.20 | $18.31 | $17.86 | $17.88 | 1.90M |
| 11/18/2025 | $18.11 | $18.31 | $18.00 | $18.25 | 2.25M |
| 11/17/2025 | $18.22 | $18.34 | $18.07 | $18.10 | 1.83M |
| 11/14/2025 | $18.08 | $18.20 | $18.04 | $18.17 | 2.45M |
| 11/13/2025 | $18.19 | $18.27 | $18.05 | $18.08 | 3.24M |
| 11/12/2025 | $18.27 | $18.35 | $18.17 | $18.23 | 2.73M |
| 11/11/2025 | $18.12 | $18.36 | $18.10 | $18.35 | 2.63M |
| 11/10/2025 | $17.81 | $18.14 | $17.73 | $18.06 | 4.84M |
| 11/7/2025 | $17.98 | $18.18 | $17.84 | $18.10 | 4.21M |
| 11/6/2025 | $17.85 | $17.98 | $17.84 | $17.91 | 1.86M |
| 11/5/2025 | $17.72 | $17.99 | $17.62 | $17.93 | 3.55M |
| 11/4/2025 | $17.64 | $17.75 | $17.46 | $17.61 | 4.73M |
| 11/3/2025 | $17.54 | $17.71 | $17.23 | $17.63 | 4.91M |
| 10/31/2025 | $17.82 | $17.90 | $17.26 | $17.72 | 7.79M |
| 10/30/2025 | $17.67 | $17.86 | $17.59 | $17.76 | 5.28M |
| 10/29/2025 | $17.81 | $18.05 | $17.65 | $17.75 | 4.03M |
| 10/28/2025 | $18.64 | $18.64 | $17.91 | $17.93 | 3.25M |
| 10/27/2025 | $18.66 | $18.79 | $18.62 | $18.67 | 3.76M |
| 10/24/2025 | $18.78 | $18.85 | $18.66 | $18.66 | 3.11M |
| 10/23/2025 | $18.60 | $18.73 | $18.54 | $18.68 | 2.78M |
| 10/22/2025 | $18.58 | $18.75 | $18.43 | $18.56 | 3.97M |
| 10/21/2025 | $18.88 | $18.97 | $18.45 | $18.50 | 5.14M |
| 10/20/2025 | $18.80 | $18.90 | $18.65 | $18.88 | 3.58M |
| 10/17/2025 | $18.34 | $18.61 | $18.31 | $18.60 | 3.45M |