Healthcare Realty Trust Incorporated (HR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HR Historical Performance
Short-Term Returns
HR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Healthcare Realty Trust Incorporated (HR) trades at $20.00, representing a +31.5% return over the past year. The stock has delivered a +1.1% total return over five years (-8.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.19 on February 8, 2007. From this peak, HR has corrected -54.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers DOC (+14.0% 1Y), VTR (+31.0% 1Y), and WELL (+40.8% 1Y), HR has underperformed the peer group average. Compare HR vs DOC →
HR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.24 | 20.27 | 19.98 | 20.00 | 3.90M | -1.21% |
| 2026-05-06 | 20.05 | 20.46 | 19.99 | 20.24 | 9.06M | +1.61% |
| 2026-05-05 | 19.70 | 20.03 | 19.54 | 19.92 | 19.27M | +1.74% |
| 2026-05-04 | 19.07 | 19.79 | 18.96 | 19.58 | 6.02M | +1.74% |
| 2026-05-01 | 19.29 | 19.43 | 18.96 | 19.25 | 5.99M | +2.91% |
| 2026-04-30 | 18.51 | 18.75 | 18.45 | 18.70 | 2.13M | +1.30% |
| 2026-04-29 | 18.59 | 18.64 | 18.29 | 18.46 | 2.87M | -0.70% |
| 2026-04-28 | 18.45 | 18.62 | 18.30 | 18.59 | 3.18M | +1.14% |
| 2026-04-27 | 18.64 | 18.89 | 18.36 | 18.38 | 2.26M | -1.82% |
| 2026-04-24 | 18.59 | 18.84 | 18.51 | 18.72 | 3.41M | +0.70% |
| 2026-04-23 | 18.43 | 18.60 | 18.26 | 18.59 | 3.06M | +1.53% |
| 2026-04-22 | 18.38 | 18.38 | 18.07 | 18.31 | 3.77M | +0.16% |
| 2026-04-21 | 18.55 | 18.56 | 18.20 | 18.28 | 2.85M | -1.40% |
| 2026-04-20 | 18.48 | 18.67 | 18.45 | 18.54 | 2.94M | -0.05% |
| 2026-04-17 | 18.38 | 18.64 | 18.33 | 18.55 | 2.53M | +1.31% |
| 2026-04-16 | 17.84 | 18.33 | 17.84 | 18.31 | 2.78M | +2.75% |
| 2026-04-15 | 17.79 | 17.92 | 17.70 | 17.82 | 2.13M | -0.11% |
| 2026-04-14 | 17.13 | 17.95 | 17.08 | 17.84 | 3.39M | +2.06% |
| 2026-04-13 | 17.56 | 17.60 | 17.28 | 17.48 | 2.40M | -0.74% |
| 2026-04-10 | 17.59 | 17.73 | 17.52 | 17.61 | 2.09M | +0.17% |
| 2026-04-09 | 17.56 | 17.91 | 17.52 | 17.58 | 2.38M | -0.17% |
| 2026-04-08 | 17.82 | 17.90 | 17.61 | 17.61 | 3.26M | -0.40% |
| 2026-04-07 | 17.28 | 17.73 | 17.28 | 17.68 | 2.55M | +2.26% |
| 2026-04-06 | 17.33 | 17.46 | 17.20 | 17.29 | 1.35M | -0.63% |
| 2026-04-02 | 17.02 | 17.43 | 17.00 | 17.40 | 1.89M | +1.40% |
| 2026-04-01 | 16.98 | 17.25 | 16.93 | 17.16 | 3.10M | +1.00% |
| 2026-03-31 | 17.01 | 17.14 | 16.84 | 16.99 | 3.09M | +1.07% |
| 2026-03-30 | 16.99 | 17.11 | 16.75 | 16.81 | 3.16M | -0.24% |
| 2026-03-27 | 17.18 | 17.28 | 16.82 | 16.85 | 3.07M | -2.03% |
| 2026-03-26 | 17.14 | 17.40 | 17.14 | 17.20 | 2.15M | -0.17% |
See HR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonHR — Frequently Asked Questions
Quick answers to the most common questions about buying HR stock.
How has HR stock performed recently?
HR returned +31.5% over the past year, beating its 5-year annualized CAGR of -8.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HR's all-time high price?
Healthcare Realty Trust Incorporated reached $44.19 on 2007-02-08. The 52-week high is $20.46. Current 1-year return of +31.5% places the stock closer to historical peaks.
Where can I download HR historical price data?
This page provides HR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.