MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HR — Healthcare Realty Trust Incorporated
NYSEHealthcare Realty Trust Incorporated
$17.08
-0.39(-2.23%)
- O
- 17.47
- H
- 17.62
- L
- 17.02
- V
- 6.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.08
Period Return+8.65%
Period High$22.04
Period Low$14.09
Avg Daily Volume3.70M
Total Trading Days365
HR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.47 | $17.62 | $17.02 | $17.08 | $-0.39 | -2.23% | 6,121,943 | $17.22 | $17.02 $17.62 |
| Oct 2, 2026 | $17.49 | $17.76 | $17.43 | $17.47 | +$0.04 | +0.23% | 3,523,316 | $17.56 | $17.43 $17.76 |
| Oct 1, 2026 | $17.64 | $17.73 | $17.25 | $17.43 | $-0.31 | -1.75% | 4,628,198 | $17.41 | $17.25 $17.73 |
| Sep 30, 2026 | $18.00 | $18.02 | $17.72 | $17.74 | $-0.20 | -1.11% | 2,833,626 | $17.78 | $17.72 $18.02 |
| Sep 29, 2026 | $17.94 | $18.07 | $17.83 | $17.94 | $-0.04 | -0.22% | 3,630,404 | $17.94 | $17.83 $18.07 |
| Sep 28, 2026 | $18.12 | $18.20 | $17.97 | $17.98 | $-0.07 | -0.39% | 5,145,994 | $18.02 | $17.97 $18.20 |
| Sep 25, 2026 | $17.74 | $18.10 | $17.67 | $18.05 | +$0.22 | +1.23% | 4,023,131 | $17.90 | $17.67 $18.10 |
| Sep 24, 2026 | $18.03 | $18.15 | $17.79 | $17.83 | $-0.13 | -0.72% | 5,049,597 | $17.91 | $17.79 $18.15 |
| Sep 23, 2026 | $18.09 | $18.17 | $17.95 | $17.96 | $-0.22 | -1.21% | 5,171,080 | $18.04 | $17.95 $18.17 |
| Sep 22, 2026 | $18.31 | $18.46 | $18.16 | $18.18 | $-0.09 | -0.49% | 4,385,081 | $18.23 | $18.16 $18.46 |
| Sep 21, 2026 | $18.29 | $18.35 | $18.13 | $18.27 | +$0.01 | +0.05% | 5,549,358 | $18.26 | $18.13 $18.35 |
| Sep 18, 2026 | $18.27 | $18.31 | $18.13 | $18.26 | $-0.14 | -0.76% | 7,766,891 | $18.24 | $18.13 $18.31 |
| Sep 17, 2026 | $18.57 | $18.69 | $18.38 | $18.40 | $-0.10 | -0.54% | 5,939,969 | $18.45 | $18.38 $18.69 |
| Sep 16, 2026 | $18.61 | $18.82 | $18.43 | $18.50 | $-0.15 | -0.80% | 3,168,193 | $18.54 | $18.43 $18.82 |
| Sep 15, 2026 | $18.92 | $19.02 | $18.63 | $18.65 | $-0.28 | -1.48% | 3,379,410 | $18.69 | $18.63 $19.02 |
| Sep 14, 2026 | $19.05 | $19.22 | $18.91 | $18.93 | +$0.03 | +0.16% | 3,124,987 | $18.96 | $18.91 $19.22 |
| Sep 11, 2026 | $18.97 | $19.10 | $18.79 | $18.90 | +$0.02 | +0.11% | 2,432,607 | $18.89 | $18.79 $19.10 |
| Sep 10, 2026 | $19.03 | $19.05 | $18.75 | $18.88 | $-0.03 | -0.16% | 3,493,276 | $18.86 | $18.75 $19.05 |
| Sep 9, 2026 | $19.02 | $19.08 | $18.73 | $18.91 | $-0.15 | -0.79% | 3,831,322 | $18.88 | $18.73 $19.08 |
| Sep 8, 2026 | $19.10 | $19.25 | $19.06 | $19.06 | $-0.06 | -0.31% | 2,693,116 | $19.10 | $19.06 $19.25 |
| Sep 4, 2026 | $19.18 | $19.39 | $19.12 | $19.12 | $-0.15 | -0.78% | 1,916,307 | $19.21 | $19.12 $19.39 |
| Sep 3, 2026 | $19.40 | $19.63 | $19.18 | $19.27 | $-0.03 | -0.16% | 2,729,308 | $19.26 | $19.18 $19.63 |
| Sep 2, 2026 | $19.41 | $19.41 | $19.20 | $19.30 | $-0.06 | -0.31% | 3,580,025 | $19.30 | $19.20 $19.41 |
| Sep 1, 2026 | $19.09 | $19.46 | $19.03 | $19.36 | +$0.32 | +1.68% | 3,738,267 | $19.35 | $19.03 $19.46 |
| Aug 31, 2026 | $18.95 | $19.06 | $18.73 | $19.04 | +$0.05 | +0.26% | 5,558,254 | $18.98 | $18.73 $19.06 |
| Aug 28, 2026 | $19.21 | $19.25 | $18.98 | $18.99 | $-0.14 | -0.73% | 2,148,894 | $19.03 | $18.98 $19.25 |
| Aug 27, 2026 | $19.17 | $19.21 | $19.07 | $19.13 | $-0.13 | -0.67% | 2,008,523 | $19.14 | $19.07 $19.21 |
| Aug 26, 2026 | $19.40 | $19.41 | $19.25 | $19.26 | $-0.13 | -0.67% | 2,166,895 | $19.33 | $19.25 $19.41 |
| Aug 25, 2026 | $19.35 | $19.43 | $19.21 | $19.39 | +$0.07 | +0.36% | 3,474,314 | $19.38 | $19.21 $19.43 |
| Aug 24, 2026 | $19.43 | $19.62 | $19.27 | $19.32 | $-0.07 | -0.36% | 2,277,083 | $19.35 | $19.27 $19.62 |