Free Trial

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

HR Stock Chart for Saturday, June, 1, 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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
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