Healthcare Realty Trust Incorporated Common Stock (HR)

Historical Prices For Healthcare Realty Trust Incorporated Common Stock (HR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	17.33	17.39	17.14	17.28	3,003,574	17.28
8/29/2025	17.39	17.42	17.26	17.38	2,910,721	17.38
8/28/2025	17.15	17.38	17.10	17.36	2,126,752	17.36
8/27/2025	17.10	17.32	17.03	17.26	2,210,682	17.26
8/26/2025	17.09	17.16	16.98	17.02	2,846,328	17.02
8/25/2025	16.99	17.18	16.97	17.12	2,650,477	17.12
8/22/2025	16.97	17.21	16.89	16.97	3,788,417	16.97
8/21/2025	16.50	16.96	16.50	16.92	2,726,748	16.92
8/20/2025	16.55	16.81	16.54	16.59	3,543,938	16.59
8/19/2025	16.47	16.57	16.28	16.47	2,961,634	16.47
8/18/2025	16.51	16.55	16.33	16.41	2,467,389	16.41
8/15/2025	16.29	16.50	16.23	16.47	2,121,850	16.47
8/14/2025	16.38	16.41	16.25	16.31	2,977,906	16.31
8/13/2025	16.57	16.74	16.38	16.67	4,864,962	16.43
8/12/2025	16.82	16.82	16.51	16.55	3,692,655	16.31
8/11/2025	16.69	16.89	16.66	16.73	3,129,379	16.49
8/08/2025	16.87	16.91	16.66	16.67	4,794,350	16.43
8/07/2025	16.91	16.99	16.73	16.87	3,931,838	16.63
8/06/2025	17.00	17.07	16.79	16.87	3,852,483	16.63
8/05/2025	16.97	16.97	16.77	16.95	3,968,944	16.71
8/04/2025	16.53	16.97	16.53	16.97	4,428,130	16.73
8/01/2025	15.30	16.88	15.30	16.54	7,928,107	16.30
7/31/2025	15.43	15.59	15.29	15.36	3,426,464	15.14
7/30/2025	15.84	15.97	15.48	15.56	2,263,224	15.34
7/29/2025	15.70	15.87	15.61	15.84	2,558,252	15.61
7/28/2025	16.07	16.07	15.65	15.66	1,942,607	15.43
7/25/2025	16.26	16.26	15.91	16.12	3,337,414	15.89
7/24/2025	16.50	16.53	16.24	16.24	2,396,608	16.01
7/23/2025	16.57	16.69	16.48	16.54	2,982,294	16.30
7/22/2025	16.23	16.64	16.23	16.60	4,684,652	16.36
7/21/2025	16.26	16.39	16.13	16.21	3,104,069	15.98
7/18/2025	16.33	16.48	16.16	16.18	4,103,587	15.95
7/17/2025	15.96	16.27	15.95	16.20	3,852,779	15.97
7/16/2025	15.88	16.00	15.80	15.99	7,673,258	15.76
7/15/2025	16.05	16.08	15.79	15.86	4,308,225	15.63
7/14/2025	16.12	16.18	15.93	16.01	5,042,630	15.78
7/11/2025	16.03	16.15	15.82	16.10	7,007,357	15.87
7/10/2025	16.09	16.31	16.04	16.19	3,974,789	15.96
7/09/2025	15.92	16.18	15.85	16.14	3,391,183	15.91
7/08/2025	15.77	15.95	15.77	15.90	3,201,962	15.67
7/07/2025	15.89	15.96	15.69	15.86	3,629,148	15.63
7/03/2025	16.05	16.14	15.85	15.92	2,346,574	15.69
7/02/2025	15.85	16.05	15.66	16.05	3,024,066	15.82
7/01/2025	15.87	16.09	15.74	15.81	4,443,883	15.58
6/30/2025	15.75	15.89	15.44	15.86	3,895,912	15.63
6/27/2025	15.58	15.88	15.45	15.76	6,949,016	15.53
6/26/2025	15.68	15.90	15.43	15.55	7,088,111	15.33
6/25/2025	15.40	15.65	15.23	15.61	4,415,674	15.39
6/24/2025	15.43	15.70	15.38	15.51	3,567,030	15.29
6/23/2025	15.18	15.54	15.17	15.48	2,777,988	15.26
6/20/2025	15.12	15.23	15.04	15.18	6,452,714	14.96
6/18/2025	14.98	15.19	14.92	15.05	2,782,402	14.83
6/17/2025	14.88	14.96	14.69	14.92	2,391,756	14.71
6/16/2025	14.96	15.08	14.85	14.88	2,922,108	14.67
6/13/2025	14.78	15.10	14.78	14.94	4,806,869	14.72
6/12/2025	14.73	14.97	14.65	14.91	4,666,957	14.70
6/11/2025	14.83	14.91	14.62	14.73	2,763,509	14.52
6/10/2025	14.55	14.99	14.46	14.75	6,354,822	14.54
6/09/2025	14.32	14.57	14.19	14.52	5,116,027	14.31
6/06/2025	14.27	14.63	14.21	14.45	5,877,484	14.24
6/05/2025	14.24	14.27	14.09	14.18	1,507,205	13.98
6/04/2025	14.28	14.38	14.22	14.24	2,673,712	14.04
6/03/2025	14.33	14.36	14.12	14.26	2,522,358	14.05