Healthcare Realty Trust Incorporated (HR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +12.7%
- 3M
- -5.0%
- YTD
- +13.3%
- 1Y
- +7.2%
- 3Y
- +8.2%
- 5Y
- -9.8%
Loading 10-year price history...
HR Historical Performance
HR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.5%
- 2003 annual price return
- +22.6%
- 2004 annual price return
- +15.0%
- 2005 annual price return
- -16.4%
- 2006 annual price return
- +18.3%
- 2007 annual price return
- -36.0%
- 2008 annual price return
- -6.7%
- 2009 annual price return
- -2.4%
- 2010 annual price return
- -1.6%
- 2011 annual price return
- -14.4%
- 2012 annual price return
- +25.9%
- 2013 annual price return
- -12.4%
- 2014 annual price return
- +28.7%
- 2015 annual price return
- +2.1%
- 2016 annual price return
- +8.6%
- 2017 annual price return
- +6.5%
- 2018 annual price return
- -11.2%
- 2019 annual price return
- +20.5%
- 2020 annual price return
- -9.5%
- 2021 annual price return
- +10.2%
- 2022 annual price return
- -39.2%
- 2023 annual price return
- -12.4%
- 2024 annual price return
- -2.3%
- 2025 annual price return
- +2.9%
- 2026 annual price return
- +1.2%
HR Stock Price Trajectory (1993–2026)
As of November 8, 2026, Healthcare Realty Trust Incorporated (HR) trades at $19.20, representing a +7.2% return over the past year. The stock has delivered a -4.6% total return over five years (-9.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.19 on February 8, 2007. From this peak, HR has corrected -56.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers DOC (+15.4% 1Y), VTR (+18.4% 1Y), and WELL (+30.5% 1Y), HR has underperformed the peer group average. Compare HR vs DOC →
HR Historical Price Data · from 1993
Rows 1–50 of 8,420| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 18.84 | 19.24 | 18.77 | 19.20 | 6.66M | +0.68% |
| 2026-11-05 | 19.58 | 19.69 | 18.95 | 19.07 | 8.83M | -1.90% |
| 2026-11-04 | 19.43 | 19.57 | 19.07 | 19.44 | 6.93M | +1.36% |
| 2026-11-03 | 19.05 | 19.20 | 18.82 | 19.18 | 7.44M | +0.31% |
| 2026-11-02 | 18.55 | 19.13 | 18.34 | 19.12 | 10.27M | +3.41% |
| 2026-10-30 | 18.65 | 18.79 | 18.33 | 18.49 | 9.56M | +1.99% |
| 2026-10-29 | 17.85 | 18.17 | 17.60 | 18.13 | 8.62M | +3.42% |
| 2026-10-28 | 17.73 | 17.73 | 17.33 | 17.53 | 5.83M | -2.01% |
| 2026-10-27 | 17.88 | 18.02 | 17.61 | 17.89 | 7.23M | -0.50% |
| 2026-10-26 | 17.94 | 18.06 | 17.84 | 17.98 | 5.36M | +0.17% |
| 2026-10-23 | 18.04 | 18.07 | 17.68 | 17.95 | 5.72M | +0.11% |
| 2026-10-22 | 17.28 | 17.95 | 17.21 | 17.93 | 5.81M | +4.00% |
| 2026-10-21 | 17.75 | 17.79 | 17.20 | 17.24 | 4.58M | -2.93% |
| 2026-10-20 | 17.62 | 17.86 | 17.52 | 17.76 | 8.19M | +3.02% |
| 2026-10-19 | 17.45 | 17.50 | 17.19 | 17.24 | 3.31M | -1.37% |
| 2026-10-16 | 17.44 | 17.52 | 17.20 | 17.48 | 6.64M | +0.69% |
| 2026-10-15 | 17.31 | 17.45 | 17.12 | 17.36 | 4.90M | +1.88% |
| 2026-10-14 | 17.20 | 17.23 | 16.93 | 17.04 | 5.76M | -1.05% |
| 2026-10-13 | 17.34 | 17.34 | 17.09 | 17.22 | 4.47M | +0.06% |
| 2026-10-12 | 17.12 | 17.23 | 16.94 | 17.21 | 2.97M | +0.35% |
| 2026-10-09 | 17.21 | 17.31 | 17.15 | 17.15 | 4.72M | -0.23% |
| 2026-10-08 | 16.90 | 17.24 | 16.83 | 17.19 | 8.50M | +1.84% |
| 2026-10-07 | 17.00 | 17.12 | 16.87 | 16.88 | 5.02M | -0.94% |
| 2026-10-06 | 17.11 | 17.36 | 16.99 | 17.04 | 5.27M | -0.23% |
| 2026-10-05 | 17.47 | 17.62 | 17.02 | 17.08 | 6.12M | -2.23% |
| 2026-10-02 | 17.49 | 17.76 | 17.43 | 17.47 | 3.52M | +0.23% |
| 2026-10-01 | 17.64 | 17.73 | 17.25 | 17.43 | 4.63M | -1.75% |
| 2026-09-30 | 18.00 | 18.02 | 17.72 | 17.74 | 2.83M | -1.11% |
| 2026-09-29 | 17.94 | 18.07 | 17.83 | 17.94 | 3.63M | -0.22% |
| 2026-09-28 | 18.12 | 18.20 | 17.97 | 17.98 | 5.15M | -0.39% |
| 2026-09-25 | 17.74 | 18.10 | 17.67 | 18.05 | 4.02M | +1.23% |
| 2026-09-24 | 18.03 | 18.15 | 17.79 | 17.83 | 5.05M | -0.72% |
| 2026-09-23 | 18.09 | 18.17 | 17.95 | 17.96 | 5.17M | -1.21% |
| 2026-09-22 | 18.31 | 18.46 | 18.16 | 18.18 | 4.39M | -0.49% |
| 2026-09-21 | 18.29 | 18.35 | 18.13 | 18.27 | 5.55M | +0.05% |
| 2026-09-18 | 18.27 | 18.31 | 18.13 | 18.26 | 7.77M | -0.76% |
| 2026-09-17 | 18.57 | 18.69 | 18.38 | 18.40 | 5.83M | -0.54% |
| 2026-09-16 | 18.61 | 18.82 | 18.43 | 18.50 | 3.17M | -0.80% |
| 2026-09-15 | 18.92 | 19.02 | 18.63 | 18.65 | 3.56M | -1.48% |
| 2026-09-14 | 19.05 | 19.22 | 18.91 | 18.93 | 3.30M | +0.16% |
| 2026-09-11 | 18.97 | 19.10 | 18.79 | 18.90 | 2.43M | +0.11% |
| 2026-09-10 | 19.03 | 19.05 | 18.75 | 18.88 | 3.49M | -0.16% |
| 2026-09-09 | 19.02 | 19.08 | 18.73 | 18.91 | 3.83M | -0.79% |
| 2026-09-08 | 19.10 | 19.25 | 19.06 | 19.06 | 2.69M | -0.31% |
| 2026-09-04 | 19.18 | 19.39 | 19.12 | 19.12 | 1.92M | -0.78% |
| 2026-09-03 | 19.40 | 19.63 | 19.18 | 19.27 | 2.73M | -0.16% |
| 2026-09-02 | 19.41 | 19.41 | 19.20 | 19.30 | 5.13M | -0.31% |
| 2026-09-01 | 19.09 | 19.46 | 19.03 | 19.36 | 3.74M | +1.68% |
| 2026-08-31 | 18.95 | 19.06 | 18.73 | 19.04 | 5.56M | +0.26% |
| 2026-08-28 | 19.21 | 19.25 | 18.98 | 18.99 | 2.15M | -0.73% |
HR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HR — Frequently Asked Questions
Quick answers to the most common questions about buying HR stock.
How has HR stock performed recently?
HR returned +7.2% over the past year, beating its 5-year annualized CAGR of -9.8%. 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 $22.04. Current 1-year return of +7.2% 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 1993-2026, downloadable in CSV format.