Healthcare Realty Trust Incorporated (HR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +5.6%
- 3M
- +16.8%
- YTD
- +21.8%
- 1Y
- +30.2%
- 3Y
- +3.4%
- 5Y
- -7.6%
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
- +8.8%
HR Stock Price Trajectory (1993–2026)
As of July 8, 2026, Healthcare Realty Trust Incorporated (HR) trades at $20.65, representing a +30.2% return over the past year. The stock has delivered a +6.1% total return over five years (-7.6% 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 -53.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers DOC (+22.0% 1Y), VTR (+49.3% 1Y), and WELL (+54.0% 1Y), HR has underperformed the peer group average. Compare HR vs DOC →
HR Historical Price Data · from 1993
Rows 1–50 of 8,334| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 20.22 | 20.83 | 20.22 | 20.65 | 3.95M | +1.23% |
| 2026-07-06 | 20.55 | 20.61 | 20.38 | 20.40 | 2.41M | -1.02% |
| 2026-07-02 | 20.44 | 20.64 | 20.39 | 20.61 | 2.49M | +1.58% |
| 2026-07-01 | 20.16 | 20.38 | 20.12 | 20.29 | 2.74M | +0.59% |
| 2026-06-30 | 20.45 | 20.48 | 20.17 | 20.17 | 3.67M | -2.28% |
| 2026-06-29 | 20.48 | 20.64 | 20.37 | 20.64 | 3.63M | +0.68% |
| 2026-06-26 | 20.39 | 20.50 | 20.34 | 20.50 | 1.55M | +0.94% |
| 2026-06-25 | 20.48 | 20.52 | 20.11 | 20.31 | 2.83M | -0.51% |
| 2026-06-24 | 20.38 | 20.54 | 20.27 | 20.41 | 3.44M | +0.57% |
| 2026-06-23 | 20.18 | 20.49 | 20.09 | 20.30 | 2.87M | +0.69% |
| 2026-06-22 | 19.89 | 20.25 | 19.84 | 20.16 | 3.87M | +1.87% |
| 2026-06-18 | 20.32 | 20.32 | 19.75 | 19.79 | 6.24M | -1.15% |
| 2026-06-17 | 20.65 | 20.78 | 19.96 | 20.02 | 4.58M | -2.34% |
| 2026-06-16 | 20.56 | 20.73 | 20.41 | 20.50 | 3.02M | -0.05% |
| 2026-06-15 | 20.64 | 20.81 | 20.43 | 20.51 | 4.93M | -0.92% |
| 2026-06-12 | 20.53 | 20.85 | 20.48 | 20.70 | 4.30M | +0.98% |
| 2026-06-11 | 20.46 | 20.78 | 20.42 | 20.50 | 4.14M | +0.20% |
| 2026-06-10 | 20.39 | 20.89 | 20.39 | 20.46 | 7.68M | +0.39% |
| 2026-06-09 | 19.67 | 20.46 | 19.59 | 20.38 | 6.70M | +4.25% |
| 2026-06-08 | 19.70 | 19.75 | 19.36 | 19.55 | 4.77M | -0.51% |
| 2026-06-05 | 19.55 | 19.79 | 19.47 | 19.65 | 2.84M | +0.41% |
| 2026-06-04 | 19.60 | 19.69 | 19.43 | 19.57 | 2.79M | +0.93% |
| 2026-06-03 | 19.59 | 19.68 | 19.36 | 19.39 | 3.06M | -1.12% |
| 2026-06-02 | 19.51 | 19.69 | 19.34 | 19.61 | 3.06M | +0.67% |
| 2026-06-01 | 19.84 | 19.91 | 19.48 | 19.48 | 2.53M | -2.21% |
| 2026-05-29 | 20.08 | 20.08 | 19.73 | 19.92 | 3.83M | -0.94% |
| 2026-05-28 | 20.14 | 20.20 | 19.99 | 20.11 | 4.33M | -0.45% |
| 2026-05-27 | 20.57 | 20.61 | 20.11 | 20.20 | 4.91M | -1.75% |
| 2026-05-26 | 20.46 | 20.58 | 20.34 | 20.56 | 2.91M | +0.98% |
| 2026-05-22 | 20.41 | 20.60 | 20.28 | 20.36 | 490K | 0.00% |
| 2026-05-21 | 20.34 | 20.45 | 20.14 | 20.36 | 2.73M | -0.54% |
| 2026-05-20 | 20.18 | 20.59 | 20.04 | 20.47 | 3.15M | +1.34% |
| 2026-05-19 | 20.33 | 20.36 | 20.10 | 20.20 | 2.48M | -0.98% |
| 2026-05-18 | 20.36 | 20.57 | 20.36 | 20.40 | 2.43M | +0.54% |
| 2026-05-15 | 20.26 | 20.41 | 20.14 | 20.29 | 3.42M | -0.34% |
| 2026-05-14 | 20.42 | 20.52 | 20.32 | 20.36 | 2.40M | -0.05% |
| 2026-05-13 | 20.12 | 20.38 | 20.08 | 20.37 | 4.89M | +1.19% |
| 2026-05-12 | 20.02 | 20.21 | 19.75 | 20.13 | 3.45M | +0.50% |
| 2026-05-11 | 20.00 | 20.27 | 19.92 | 20.03 | 4.54M | -0.60% |
| 2026-05-08 | 20.14 | 20.23 | 20.02 | 20.15 | 4.65M | +0.78% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +30.2% over the past year, beating its 5-year annualized CAGR of -7.6%. 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 $20.89. Current 1-year return of +30.2% 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.