Healthcare Realty Trust Incorporated (HR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
HR Stock Price Trajectory (2011–2026)
As of March 2, 2026, Healthcare Realty Trust Incorporated (HR) trades at $18.45, representing a +7.7% return over the past year. The stock has delivered a -8.9% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $44.19 on February 8, 2007. From this peak, HR has corrected -58.2%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GMRE (-15.5% 1Y), and CHCT (-8.8% 1Y), HR has outperformed the peer group average. Compare HR vs GMRE →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 18.48 | 18.69 | 18.20 | 18.45 | 18 | -0.59% |
| 2026-02-26 | 18.60 | 18.75 | 18.54 | 18.56 | 18 | -0.05% |
| 2026-02-25 | 18.48 | 18.61 | 18.30 | 18.57 | 18 | +0.54% |
| 2026-02-24 | 18.25 | 18.55 | 18.16 | 18.47 | 18 | -0.22% |
| 2026-02-23 | 18.10 | 18.56 | 18.07 | 18.51 | 18 | +1.98% |
| 2026-02-20 | 18.14 | 18.15 | 17.85 | 18.15 | 18 | +0.33% |
| 2026-02-19 | 18.05 | 18.21 | 17.95 | 18.09 | 2.04M | +0.33% |
| 2026-02-18 | 18.50 | 18.55 | 17.98 | 18.03 | 2.94M | -0.33% |
| 2026-02-17 | 17.75 | 18.24 | 17.75 | 18.09 | 213K | +0.72% |
| 2026-02-13 | 17.75 | 18.50 | 17.68 | 17.96 | 8.54M | +2.69% |
| 2026-02-12 | 17.41 | 17.74 | 17.37 | 17.49 | 7.63M | +0.58% |
| 2026-02-11 | 17.33 | 17.49 | 17.22 | 17.39 | 5.27M | +0.17% |
| 2026-02-10 | 17.17 | 17.41 | 17.13 | 17.36 | 3.18M | +1.34% |
| 2026-02-09 | 16.88 | 17.18 | 16.68 | 17.13 | 5.33M | +1.24% |
| 2026-02-06 | 16.83 | 17.02 | 16.72 | 16.92 | 8.24M | +1.20% |
| 2026-02-05 | 16.57 | 16.80 | 16.52 | 16.72 | 3.96M | +0.97% |
| 2026-02-04 | 16.68 | 16.84 | 16.56 | 16.56 | 4.35M | +0.24% |
| 2026-02-03 | 16.45 | 16.63 | 16.32 | 16.52 | 3.64M | 0.00% |
| 2026-02-02 | 16.82 | 16.85 | 16.50 | 16.52 | 3.07M | -1.61% |
| 2026-01-30 | 16.68 | 16.79 | 16.50 | 16.79 | 3.03M | +0.48% |
| 2026-01-29 | 16.39 | 16.73 | 16.31 | 16.71 | 3.24M | +2.26% |
| 2026-01-28 | 16.76 | 16.80 | 16.32 | 16.34 | 3.42M | -2.39% |
| 2026-01-27 | 16.90 | 16.90 | 16.73 | 16.74 | 3.07M | -0.71% |
| 2026-01-26 | 17.13 | 17.15 | 16.76 | 16.86 | 2.95M | -1.35% |
| 2026-01-24 | 16.91 | 17.09 | 16.84 | 17.09 | 2.51M | 0.00% |
| 2026-01-23 | 16.91 | 17.10 | 16.84 | 17.09 | 3.31M | +0.77% |
| 2026-01-22 | 17.23 | 17.37 | 16.86 | 16.96 | 4.22M | -1.57% |
| 2026-01-21 | 17.39 | 17.42 | 17.03 | 17.23 | 3.80M | -0.35% |
| 2026-01-20 | 17.10 | 17.45 | 17.08 | 17.29 | 2.58M | +0.17% |
| 2026-01-16 | 17.10 | 17.31 | 17.07 | 17.26 | 2.55M | +0.70% |
See HR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare HR vs WELL
See how HR stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has HR stock performed recently?
HR returned +7.7% over the past year, beating its 5-year annualized CAGR of -8.9%. 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 $18.97. Current 1-year return of +7.7% 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.