Free Trial

Healthcare Realty Trust (HR) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free HR Stock Alerts
$16.23
+0.20 (+1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Healthcare Realty Trust Stock Price Performance

5 Day
Performance
+3.71%
1 Month
Performance
+11.82%
3 Month
Performance
+16.89%
6 Month
Performance
+2.98%
Year-To-Date
Performance
-5.80%
1 Year
Performance
-12.51%
Receive HR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Healthcare Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

HR Stock Chart for Sunday, June, 2, 2024

HR Chart by TradingView

Healthcare Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.03$16.23
+1.25%		$16.24$15.925.86 million shs$6.14 billion
05/30/2024$15.55$16.03
+3.09%		$16.15$15.673.99 million shs$6.07 billion
05/29/2024$15.67$15.55
-0.77%		$15.68$15.342.99 million shs$5.89 billion
05/28/2024$15.65$15.67
+0.13%		$15.94$15.662.51 million shs$5.93 billion
05/27/2024$15.65$15.65$15.87$15.641.89 million shs$5.92 billion
05/24/2024$15.56$15.65
+0.58%		$15.87$15.641.89 million shs$5.92 billion
05/23/2024$15.83$15.56
-1.67%		$15.83$15.492.48 million shs$5.89 billion
05/22/2024$15.99$15.83
-1.03%		$16.01$15.803.57 million shs$5.99 billion
05/21/2024$15.98$15.99
+0.09%		$16.17$15.903.23 million shs$6.05 billion
05/20/2024$15.87$15.98
+0.66%		$16.03$15.732.66 million shs$6.05 billion
05/17/2024$16.06$15.88
-1.12%		$16.12$15.844.70 million shs$6.05 billion
05/16/2024$16.24$16.06
-1.11%		$16.33$16.013.72 million shs$6.12 billion
05/15/2024$16.28$16.24
-0.25%		$16.53$16.094.22 million shs$6.19 billion
05/14/2024$16.01$16.28
+1.66%		$16.53$16.205.54 million shs$6.20 billion
05/13/2024$15.37$16.01
+4.16%		$16.02$15.505.31 million shs$6.10 billion
05/10/2024$15.35$15.38
+0.16%		$15.49$15.122.64 million shs$5.86 billion
05/09/2024$15.32$15.35
+0.23%		$15.43$15.162.17 million shs$5.85 billion
05/08/2024$15.43$15.32
-0.75%		$15.42$15.136.03 million shs$5.84 billion
05/07/2024$15.00$15.43
+2.90%		$15.78$15.117.29 million shs$5.88 billion
05/06/2024$14.88$15.00
+0.77%		$15.29$14.879.72 million shs$5.72 billion
05/03/2024$14.56$14.88
+2.20%		$14.96$14.603.48 million shs$5.67 billion
05/02/2024$14.52$14.56
+0.31%		$14.75$14.515.29 million shs$5.55 billion
05/01/2024$14.23$14.52
+2.00%		$14.69$14.146.97 million shs$5.53 billion
04/30/2024$14.24$14.23
-0.07%		$14.37$14.075.43 million shs$5.42 billion
04/29/2024$14.14$14.24
+0.71%		$14.36$14.162.74 million shs$5.43 billion
04/26/2024$14.04$14.14
+0.71%		$14.22$14.003.60 million shs$5.39 billion
04/25/2024$14.38$14.04
-2.36%		$14.37$13.944.02 million shs$5.35 billion
04/24/2024$14.38$14.38
+0.03%		$14.39$14.064.60 million shs$5.48 billion
04/23/2024$14.25$14.38
+0.88%		$14.55$14.183.43 million shs$5.48 billion
04/22/2024$13.96$14.25
+2.08%		$14.25$13.863.84 million shs$5.43 billion
04/19/2024$13.81$13.96
+1.12%		$14.03$13.762.21 million shs$5.32 billion
04/18/2024$13.74$13.81
+0.47%		$13.89$13.682.54 million shs$5.26 billion
04/17/2024$13.70$13.74
+0.29%		$13.84$13.642.43 million shs$5.24 billion
04/16/2024$13.90$13.70
-1.40%		$13.93$13.673.56 million shs$5.22 billion
04/15/2024$14.11$13.90
-1.52%		$14.13$13.703.13 million shs$5.30 billion
04/12/2024$14.19$14.12
-0.49%		$14.20$14.042.85 million shs$5.38 billion
04/11/2024$14.05$14.19
+1.00%		$14.41$14.003.10 million shs$5.41 billion
04/10/2024$14.59$14.05
-3.70%		$14.18$13.893.64 million shs$5.36 billion
04/09/2024$14.13$14.59
+3.26%		$14.63$14.153.92 million shs$5.56 billion
04/08/2024$13.87$14.13
+1.87%		$14.17$13.871.70 million shs$5.39 billion
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
04/05/2024$13.93$13.88
-0.32%		$13.96$13.671.83 million shs$5.29 billion
04/04/2024$13.85$13.93
+0.54%		$14.27$13.852.57 million shs$5.31 billion
04/03/2024$13.94$13.85
-0.65%		$14.02$13.782.50 million shs$5.28 billion
04/02/2024$14.12$13.94
-1.24%		$14.00$13.713.48 million shs$5.31 billion
04/01/2024$14.15$14.12
-0.25%		$14.17$13.912.33 million shs$5.38 billion
03/29/2024$14.15$14.15
+0.04%		$14.29$13.993.78 million shs$5.39 billion
03/28/2024$13.95$14.15
+1.43%		$14.29$14.003.78 million shs$5.39 billion
03/27/2024$13.37$13.95
+4.30%		$13.95$13.482.71 million shs$5.32 billion
03/26/2024$13.45$13.37
-0.59%		$13.53$13.372.29 million shs$5.10 billion
03/25/2024$13.32$13.45
+0.98%		$13.53$13.292.84 million shs$5.13 billion
03/22/2024$13.58$13.31
-1.99%		$13.64$13.282.34 million shs$5.07 billion
03/21/2024$13.26$13.58
+2.41%		$13.61$13.322.46 million shs$5.18 billion
03/20/2024$13.18$13.26
+0.65%		$13.34$12.933.76 million shs$5.05 billion
03/19/2024$13.13$13.18
+0.38%		$13.30$13.083.34 million shs$5.02 billion
03/18/2024$13.16$13.13
-0.27%		$13.27$13.054.79 million shs$5.00 billion
03/15/2024$12.94$13.18
+1.82%		$13.21$12.778.01 million shs$5.02 billion
03/14/2024$13.40$12.94
-3.43%		$13.31$12.784.62 million shs$4.93 billion
03/13/2024$13.51$13.40
-0.78%		$13.72$13.352.92 million shs$5.11 billion
03/12/2024$13.55$13.51
-0.30%		$13.77$13.483.39 million shs$5.15 billion
03/11/2024$13.57$13.55
-0.18%		$13.76$13.532.43 million shs$5.16 billion
03/08/2024$13.56$13.58
+0.11%		$13.85$13.523.30 million shs$5.17 billion
03/07/2024$13.76$13.56
-1.45%		$13.90$13.492.34 million shs$5.17 billion
03/06/2024$13.57$13.76
+1.44%		$13.84$13.602.92 million shs$5.25 billion
03/05/2024$13.84$13.57
-1.99%		$13.84$13.462.64 million shs$5.17 billion
03/04/2024$13.88$13.84
-0.29%		$13.92$13.652.82 million shs$5.28 billion
03/01/2024$13.79$13.89
+0.73%		$13.90$13.592.58 million shs$5.29 billion
02/29/2024$13.56$13.79
+1.66%		$13.95$13.673.88 million shs$5.25 billion

Related Companies:
This page (NYSE:HR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders