Healthcare Realty Trust Incorpo - Price History
Monthly price history for HR (Healthcare Realty Trust Incorpo)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.38 | $14.38 |
| March 2024 | $14.15 | $14.15 |
| February 2024 | $13.78 | $13.78 |
| January 2024 | $15.74 | $16.11 |
| December 2023 | $16.84 | $17.23 |
| November 2023 | $14.92 | $15.27 |
| October 2023 | $13.72 | $14.35 |
| September 2023 | $14.60 | $15.27 |
| August 2023 | $16.75 | $17.52 |
| July 2023 | $18.35 | $19.53 |
| June 2023 | $17.72 | $18.86 |
| May 2023 | $17.49 | $18.61 |
| April 2023 | $18.30 | $19.78 |
| March 2023 | $17.88 | $19.33 |
| February 2023 | $17.76 | $19.50 |
| January 2023 | $19.61 | $21.53 |
| December 2022 | $17.55 | $19.27 |
| November 2022 | $18.70 | $20.53 |
| October 2022 | $18.24 | $20.33 |
| September 2022 | $18.70 | $20.85 |
| August 2022 | $21.82 | $24.32 |
| July 2022 | $23.45 | $26.25 |
| June 2022 | $20.43 | $27.91 |
| May 2022 | $22 | $30.05 |
| April 2022 | $22.06 | $30.46 |
| March 2022 | $22.46 | $31.34 |
| February 2022 | $21.06 | $29.39 |
| January 2022 | $23.08 | $32.55 |
| December 2021 | $23.45 | $33.39 |
| November 2021 | $23.85 | $33.96 |
| October 2021 | $23.24 | $33.39 |
| September 2021 | $20.42 | $29.66 |
| August 2021 | $20.88 | $30.33 |
| July 2021 | $19.48 | $28.59 |
| June 2021 | $18.19 | $26.70 |
| May 2021 | $18.45 | $27.41 |
| April 2021 | $19.56 | $29.37 |
| March 2021 | $18.36 | $27.58 |
| February 2021 | $17.88 | $27.16 |
| January 2021 | $18.40 | $28.25 |
| December 2020 | $17.72 | $27.54 |
| November 2020 | $16.75 | $26.03 |
| October 2020 | $15.47 | $24.30 |
| September 2020 | $16.35 | $26 |
| August 2020 | $16.59 | $26.39 |
| July 2020 | $17.16 | $27.61 |
| June 2020 | $16.28 | $26.52 |
| May 2020 | $16.25 | $26.47 |
| April 2020 | $14.93 | $24.63 |
| March 2020 | $14.53 | $24.28 |
| February 2020 | $18.63 | $31.14 |
| January 2020 | $18.99 | $32.03 |
| December 2019 | $17.96 | $30.28 |
| November 2019 | $17.81 | $30.35 |
| October 2019 | $18 | $31 |
| September 2019 | $16.88 | $29.38 |
| August 2019 | $16.29 | $28.36 |
| July 2019 | $15.30 | $26.93 |
| June 2019 | $15.41 | $27.43 |
| May 2019 | $16.17 | $28.79 |
| April 2019 | $15.32 | $27.58 |
| March 2019 | $15.72 | $28.59 |
| February 2019 | $15.66 | $28.49 |
| January 2019 | $15.46 | $28.42 |
| December 2018 | $13.77 | $25.31 |
| November 2018 | $15.11 | $28.12 |
| October 2018 | $13.95 | $26.26 |
| September 2018 | $14 | $26.67 |
| August 2018 | $15 | $28.57 |
| July 2018 | $14.19 | $27.32 |
| June 2018 | $13.84 | $26.96 |
| May 2018 | $13.17 | $25.66 |
| April 2018 | $12.68 | $24.99 |
| March 2018 | $13.26 | $26.45 |
| February 2018 | $12.46 | $24.85 |
| January 2018 | $13.68 | $27.61 |
| December 2017 | $14.88 | $30.04 |
| November 2017 | $15 | $30.59 |
| October 2017 | $14.60 | $30.05 |
| September 2017 | $14.47 | $29.80 |
| August 2017 | $14.94 | $31.07 |
| July 2017 | $14.56 | $30.59 |
| June 2017 | $14.80 | $31.11 |
| May 2017 | $14.46 | $30.69 |
| April 2017 | $14.88 | $31.89 |
| March 2017 | $14.54 | $31.46 |
| February 2017 | $14.73 | $32.17 |
| January 2017 | $13.17 | $29.07 |
| December 2016 | $13.19 | $29.11 |
| November 2016 | $12.68 | $28.28 |
| October 2016 | $13.57 | $30.60 |
| September 2016 | $14.47 | $32.62 |
| August 2016 | $14.83 | $33.74 |
| July 2016 | $14.83 | $34.05 |
| June 2016 | $14.09 | $32.34 |
| May 2016 | $13.03 | $30.18 |
| April 2016 | $12.34 | $28.89 |
| March 2016 | $12.57 | $29.42 |
| February 2016 | $11.76 | $27.81 |
| January 2016 | $11.72 | $28.04 |
| December 2015 | $11.28 | $26.97 |
| November 2015 | $10.80 | $26.11 |
| October 2015 | $10.75 | $26.31 |
| September 2015 | $10.01 | $24.51 |
| August 2015 | $9.69 | $24.01 |
| July 2015 | $10.02 | $25.13 |
| June 2015 | $9.55 | $23.95 |
| May 2015 | $9.77 | $24.79 |
| April 2015 | $10.08 | $25.89 |
| March 2015 | $10.84 | $27.86 |
| February 2015 | $10.69 | $27.75 |
| January 2015 | $11.23 | $29.46 |
| December 2014 | $10.27 | $26.94 |
| November 2014 | $9.62 | $12.76 |
| October 2014 | $9.57 | $12.84 |
| September 2014 | $8.64 | $11.60 |
| August 2014 | $9.16 | $12.45 |
| July 2014 | $8.65 | $11.91 |
| June 2014 | $8.75 | $12.04 |
| May 2014 | $8.69 | $12.10 |
| April 2014 | $8.29 | $11.69 |
| March 2014 | $8.08 | $11.39 |
| February 2014 | $7.86 | $11.23 |
| January 2014 | $7.41 | $10.73 |
| December 2013 | $6.79 | $9.84 |
| November 2013 | $6.91 | $10.15 |
| October 2013 | $7.80 | $11.62 |
| September 2013 | $7.06 | $10.52 |
| August 2013 | $6.82 | $10.30 |
| July 2013 | $7.15 | $10.95 |
| June 2013 | $7.33 | $11.23 |
| May 2013 | $7.40 | $11.49 |
| April 2013 | $7.95 | $12.48 |
| March 2013 | $7.48 | $11.75 |
| February 2013 | $7.22 | $11.48 |
| January 2013 | $6.64 | $10.71 |
| December 2012 | $6.14 | $9.90 |
| November 2012 | $6.59 | $10.77 |
| October 2012 | $6.02 | $10 |
| September 2012 | $5.89 | $9.78 |
| August 2012 | $5.58 | $9.40 |
| July 2012 | $5.37 | $9.19 |
| June 2012 | $5.80 | $9.92 |
| May 2012 | $6.80 | $21.88 |
| April 2012 | $6.59 | $21.48 |
| March 2012 | $6.75 | $22 |
| February 2012 | $6.34 | $20.67 |
| January 2012 | $6.37 | $21.07 |
| December 2011 | $5.62 | $18.59 |
| November 2011 | $5.33 | $17.62 |
| October 2011 | $5.61 | $18.89 |
| September 2011 | $5.01 | $16.85 |
| August 2011 | $5.20 | $17.49 |
| July 2011 | $5.72 | $19.60 |
| June 2011 | $6.02 | $20.63 |
| May 2011 | $6.42 | $22.02 |
| April 2011 | $6.57 | $22.84 |
| March 2011 | $6.53 | $22.70 |
| February 2011 | $6.70 | $23.30 |
| January 2011 | $5.96 | $21 |
| December 2010 | $6.01 | $21.17 |
| November 2010 | $5.86 | $20.64 |
| October 2010 | $6.76 | $24.14 |
| September 2010 | $6.55 | $23.39 |
| August 2010 | $6.55 | $23.41 |
| July 2010 | $6.48 | $23.47 |
| June 2010 | $6.07 | $21.97 |
| May 2010 | $6.34 | $22.93 |
| April 2010 | $6.59 | $24.14 |
| March 2010 | $6.36 | $23.29 |
| February 2010 | $5.70 | $20.89 |
| January 2010 | $5.64 | $20.97 |
| December 2009 | $5.77 | $21.46 |
| November 2009 | $5.94 | $22.09 |
| October 2009 | $5.50 | $20.83 |
| September 2009 | $5.58 | $21.13 |
| August 2009 | $5.72 | $21.65 |
| July 2009 | $5.03 | $19.41 |
| June 2009 | $4.36 | $16.83 |
| May 2009 | $4.27 | $16.47 |
| April 2009 | $4.25 | $16.79 |
| March 2009 | $3.80 | $14.99 |
| February 2009 | $3.67 | $14.49 |
| January 2009 | $4.07 | $16.51 |
| December 2008 | $5.79 | $23.48 |
| November 2008 | $4.73 | $19.18 |
| October 2008 | $6.19 | $25.55 |
| September 2008 | $7.06 | $29.15 |
| August 2008 | $6.94 | $28.67 |
| July 2008 | $6.93 | $29.01 |
| June 2008 | $5.68 | $23.77 |
| May 2008 | $6.34 | $26.55 |
| April 2008 | $6.68 | $28.33 |
| March 2008 | $6.16 | $26.15 |
| February 2008 | $5.61 | $23.79 |
| January 2008 | $5.99 | $25.83 |
| December 2007 | $5.89 | $25.39 |
| November 2007 | $5.90 | $25.43 |
| October 2007 | $6.04 | $26.44 |
| September 2007 | $6.09 | $26.66 |
| August 2007 | $5.70 | $24.97 |
| July 2007 | $5.22 | $23.22 |
| June 2007 | $6.25 | $27.78 |
| May 2007 | $7.37 | $32.77 |
| April 2007 | $7.51 | $34.06 |
| March 2007 | $7.21 | $37.30 |
| February 2007 | $7.48 | $38.74 |
| January 2007 | $8.06 | $42.38 |
| December 2006 | $7.52 | $39.54 |
| November 2006 | $7.72 | $40.57 |
| October 2006 | $7.57 | $40.50 |
| September 2006 | $7.18 | $38.41 |
| August 2006 | $6.76 | $36.16 |
| July 2006 | $6.07 | $33.09 |
| June 2006 | $5.84 | $31.85 |
| May 2006 | $5.99 | $32.66 |
| April 2006 | $6.81 | $37.87 |
| March 2006 | $6.72 | $37.38 |
| February 2006 | $6.71 | $37.31 |
| January 2006 | $6.18 | $35.04 |
| December 2005 | $5.87 | $33.27 |
| November 2005 | $6.18 | $35.02 |
| October 2005 | $6.56 | $37.84 |
| September 2005 | $6.96 | $40.14 |
| August 2005 | $6.71 | $38.70 |
| July 2005 | $6.96 | $40.86 |
| June 2005 | $6.58 | $38.61 |
| May 2005 | $6.66 | $39.09 |
| April 2005 | $6.47 | $38.61 |
| March 2005 | $6.11 | $36.44 |
| February 2005 | $6.17 | $36.80 |
| January 2005 | $6.01 | $36.47 |
| December 2004 | $6.70 | $40.70 |
| November 2004 | $6.70 | $40.70 |
| October 2004 | $6.54 | $40.35 |
| September 2004 | $6.32 | $39.04 |
| August 2004 | $6.12 | $37.75 |
| July 2004 | $5.75 | $36.12 |
| June 2004 | $5.97 | $37.48 |
| May 2004 | $5.82 | $36.55 |
| April 2004 | $5.60 | $35.85 |
| March 2004 | $6.67 | $42.70 |
| February 2004 | $6.22 | $39.85 |
| January 2004 | $6.31 | $41.05 |
| December 2003 | $5.50 | $35.75 |
| November 2003 | $5.37 | $34.90 |
| October 2003 | $5.10 | $33.75 |
| September 2003 | $4.83 | $31.98 |
| August 2003 | $4.78 | $31.66 |
| July 2003 | $4.86 | $32.79 |
| June 2003 | $4.32 | $29.15 |
| May 2003 | $4.30 | $29.05 |
| April 2003 | $3.99 | $27.53 |
| March 2003 | $3.54 | $24.42 |
| February 2003 | $4.07 | $28.07 |
| January 2003 | $3.99 | $28.13 |
| December 2002 | $4.15 | $29.25 |
| November 2002 | $4.36 | $30.71 |
| October 2002 | $4.31 | $30.96 |
| September 2002 | $4.33 | $31.10 |
| August 2002 | $4.48 | $32.14 |
| July 2002 | $4.30 | $31.50 |
| June 2002 | $4.37 | $32 |
| May 2002 | $4.11 | $30.10 |
| April 2002 | $4.06 | $30.30 |
| March 2002 | $4.06 | $30.36 |
| February 2002 | $3.82 | $28.50 |
| January 2002 | $3.77 | $28.76 |
| December 2001 | $3.67 | $28 |
| November 2001 | $3.54 | $27 |
| October 2001 | $3.47 | $27 |
| September 2001 | $3.28 | $25.50 |
| August 2001 | $3.36 | $26.16 |
| July 2001 | $3.29 | $26.14 |
| June 2001 | $3.31 | $26.30 |
| May 2001 | $3.13 | $24.92 |
| April 2001 | $2.95 | $24 |
| March 2001 | $2.96 | $24.10 |
| February 2001 | $2.73 | $22.21 |
| January 2001 | $2.67 | $22.28 |
| December 2000 | $2.53 | $21.16 |
| November 2000 | $2.11 | $17.60 |
| October 2000 | $2.28 | $19.60 |
| September 2000 | $2.45 | $21.08 |
| August 2000 | $2.26 | $19.48 |
| July 2000 | $2.21 | $19.56 |
| June 2000 | $1.92 | $17.05 |
| May 2000 | $1.85 | $16.40 |
| April 2000 | $1.97 | $18 |
| March 2000 | $1.80 | $16.48 |
| February 2000 | $1.77 | $16.16 |
| January 2000 | $1.91 | $18 |
| December 1999 | $1.63 | $15.40 |
| November 1999 | $1.74 | $16.36 |
| October 1999 | $1.97 | $19.16 |
| September 1999 | $1.90 | $18.48 |
| August 1999 | $2.08 | $20.20 |
| July 1999 | $2.11 | $21 |
| June 1999 | $2.12 | $21.08 |
| May 1999 | $2.15 | $21.40 |
| April 1999 | $2.11 | $21.52 |
| March 1999 | $1.86 | $19 |
| February 1999 | $1.88 | $19.24 |
| January 1999 | $2.15 | $22.48 |
| December 1998 | $2.11 | $22.08 |
| November 1998 | $2.20 | $23 |
| October 1998 | $2.23 | $23.28 |
| September 1998 | $2.37 | $25.32 |
| August 1998 | $2.11 | $22.56 |
| July 1998 | $2.59 | $28.16 |
| June 1998 | $2.50 | $27.16 |
| May 1998 | $2.59 | $28.20 |
| April 1998 | $2.53 | $28.08 |
| March 1998 | $2.54 | $28.16 |
| February 1998 | $2.56 | $28.40 |
| January 1998 | $2.62 | $29.60 |
| December 1997 | $2.54 | $28.60 |
| November 1997 | $2.59 | $29.16 |
| October 1997 | $2.44 | $27.52 |
| September 1997 | $2.46 | $28.28 |
| August 1997 | $2.46 | $28.28 |
| July 1997 | $2.49 | $28.56 |
| June 1997 | $2.36 | $27.56 |
| May 1997 | $2.22 | $26 |
| April 1997 | $2.19 | $25.56 |
| March 1997 | $2.29 | $27.24 |
| February 1997 | $2.30 | $27.40 |
| January 1997 | $2.29 | $27.24 |
| December 1996 | $2.17 | $26.32 |
| November 1996 | $2.09 | $25.32 |
| October 1996 | $1.96 | $24.32 |
| September 1996 | $1.89 | $23.40 |
| August 1996 | $1.86 | $23.08 |
| July 1996 | $1.73 | $21.40 |
| June 1996 | $1.86 | $23.48 |
| May 1996 | $1.78 | $22.48 |
| April 1996 | $1.76 | $22.24 |
| March 1996 | $1.67 | $21.56 |
| February 1996 | $1.65 | $21.32 |
| January 1996 | $1.66 | $21.40 |
| December 1995 | $1.74 | $23 |
| November 1995 | $1.56 | $20.56 |
| October 1995 | $1.52 | $20.08 |
| September 1995 | $1.52 | $20.48 |
| August 1995 | $1.48 | $20 |
| July 1995 | $1.48 | $20 |
| June 1995 | $1.46 | $20.16 |
| May 1995 | $1.40 | $19.40 |
| April 1995 | $1.34 | $18.48 |
| March 1995 | $1.38 | $19.48 |
| February 1995 | $1.44 | $20.32 |
| January 1995 | $1.36 | $19.24 |
| December 1994 | $1.45 | $21 |
| November 1994 | $1.26 | $18.32 |
| October 1994 | $1.40 | $20.24 |
| September 1994 | $1.39 | $20.56 |
| August 1994 | $1.42 | $21.08 |
| July 1994 | $1.44 | $21.32 |
| June 1994 | $1.40 | $21.24 |
| May 1994 | $1.39 | $21.08 |
| April 1994 | $1.35 | $20.48 |
| March 1994 | $1.29 | $20 |
| February 1994 | $1.36 | $21 |
| January 1994 | $1.43 | $22.08 |
| December 1993 | $1.42 | $22.32 |
| November 1993 | $1.40 | $22 |
| October 1993 | $1.46 | $23 |
| September 1993 | $1.45 | $23.24 |
| August 1993 | $1.38 | $22.24 |
| July 1993 | $1.25 | $20.16 |
| June 1993 | $1.19 | $19.16 |
| May 1993 | $1.21 | $19.48 |
HR
Price: $14.38
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.62%
Payout Ratio: -147.62%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: -0.74 USD
P/E Ratio: -18.51
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 4.3 million
Ebitda: 236.4 millionMarket Capitalization: 5.3 billion
Average Dividend Frequency: 5
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 29.59%
DGR10: 18.86%
DGR20: 9.22%