Healthcare Realty Trust Incorporated ( HR) - Price History
Monthly price history for HR (Healthcare Realty Trust Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $20.70 | $20.70 |
| May 2026 | $19.92 | $19.92 |
| April 2026 | $18.48 | $18.70 |
| March 2026 | $16.79 | $16.99 |
| February 2026 | $18.23 | $18.45 |
| January 2026 | $16.38 | $16.79 |
| December 2025 | $16.53 | $16.95 |
| November 2025 | $17.78 | $18.23 |
| October 2025 | $17.05 | $17.72 |
| September 2025 | $17.35 | $18.03 |
| August 2025 | $16.73 | $17.38 |
| July 2025 | $14.57 | $15.36 |
| June 2025 | $15.04 | $15.86 |
| May 2025 | $13.75 | $14.50 |
| April 2025 | $14.43 | $15.53 |
| March 2025 | $15.71 | $16.90 |
| February 2025 | $15.63 | $17.13 |
| January 2025 | $15.28 | $16.75 |
| December 2024 | $15.47 | $16.95 |
| November 2024 | $16.72 | $18.32 |
| October 2024 | $15.40 | $17.18 |
| September 2024 | $16.27 | $18.15 |
| August 2024 | $15.96 | $17.80 |
| July 2024 | $15.59 | $17.69 |
| June 2024 | $14.52 | $16.48 |
| May 2024 | $14.30 | $16.23 |
| April 2024 | $12.28 | $14.23 |
| March 2024 | $12.22 | $14.15 |
| February 2024 | $11.90 | $13.78 |
| January 2024 | $13.59 | $16.11 |
| December 2023 | $14.54 | $17.23 |
| November 2023 | $12.88 | $15.27 |
| October 2023 | $11.84 | $14.35 |
| September 2023 | $12.60 | $15.27 |
| August 2023 | $14.46 | $17.52 |
| July 2023 | $15.84 | $19.53 |
| June 2023 | $15.30 | $18.86 |
| May 2023 | $15.10 | $18.61 |
| April 2023 | $15.80 | $19.78 |
| March 2023 | $15.44 | $19.33 |
| February 2023 | $15.33 | $19.50 |
| January 2023 | $16.92 | $21.53 |
| December 2022 | $15.15 | $19.27 |
| November 2022 | $16.14 | $20.53 |
| October 2022 | $15.74 | $20.33 |
| September 2022 | $16.14 | $20.85 |
| August 2022 | $18.83 | $24.32 |
| July 2022 | $20.24 | $26.25 |
| June 2022 | $16.60 | $27.20 |
| May 2022 | $17.74 | $29.07 |
| April 2022 | $16.34 | $27.08 |
| March 2022 | $16.39 | $27.48 |
| February 2022 | $15.55 | $26.08 |
| January 2022 | $18.31 | $31.02 |
| December 2021 | $18.49 | $31.64 |
| November 2021 | $18.30 | $31.32 |
| October 2021 | $19.14 | $33.06 |
| September 2021 | $17.05 | $29.78 |
| August 2021 | $17.19 | $30.03 |
| July 2021 | $18.07 | $31.88 |
| June 2021 | $17.12 | $30.20 |
| May 2021 | $17.02 | $30.34 |
| April 2021 | $17.86 | $32.16 |
| March 2021 | $16.84 | $30.32 |
| February 2021 | $15.86 | $28.86 |
| January 2021 | $16.33 | $30.01 |
| December 2020 | $15.94 | $29.60 |
| November 2020 | $15.88 | $29.50 |
| October 2020 | $14.82 | $27.80 |
| September 2020 | $16.06 | $30.12 |
| August 2020 | $15.38 | $28.85 |
| July 2020 | $15.45 | $29.30 |
| June 2020 | $15.45 | $29.29 |
| May 2020 | $16.19 | $30.70 |
| April 2020 | $15.34 | $29.39 |
| March 2020 | $14.58 | $27.93 |
| February 2020 | $17.90 | $34.30 |
| January 2020 | $18.67 | $36.06 |
| December 2019 | $17.28 | $33.37 |
| November 2019 | $17.02 | $33.19 |
| October 2019 | $17.66 | $34.77 |
| September 2019 | $16.86 | $33.50 |
| August 2019 | $16.72 | $33.23 |
| July 2019 | $15.94 | $31.98 |
| June 2019 | $15.46 | $31.32 |
| May 2019 | $15.92 | $32.24 |
| April 2019 | $15.10 | $30.88 |
| March 2019 | $15.55 | $32.11 |
| February 2019 | $15.32 | $31.65 |
| January 2019 | $15.49 | $32.29 |
| December 2018 | $13.64 | $28.44 |
| November 2018 | $14.71 | $31 |
| October 2018 | $13.08 | $27.86 |
| September 2018 | $13.59 | $29.26 |
| August 2018 | $14.38 | $30.96 |
| July 2018 | $13.66 | $29.71 |
| June 2018 | $13.23 | $29.08 |
| May 2018 | $12.39 | $27.24 |
| April 2018 | $12.52 | $27.83 |
| March 2018 | $12.33 | $27.71 |
| February 2018 | $11.81 | $26.55 |
| January 2018 | $13.14 | $29.87 |
| December 2017 | $14.14 | $32.12 |
| November 2017 | $14.28 | $32.77 |
| October 2017 | $13.92 | $32.24 |
| September 2017 | $13.97 | $32.34 |
| August 2017 | $14.24 | $33.28 |
| July 2017 | $14.12 | $33.30 |
| June 2017 | $14.48 | $34.15 |
| May 2017 | $13.98 | $33.26 |
| April 2017 | $13.65 | $32.80 |
| March 2017 | $13.40 | $32.50 |
| February 2017 | $13.18 | $31.96 |
| January 2017 | $12.34 | $30.21 |
| December 2016 | $12.38 | $30.32 |
| November 2016 | $11.88 | $29.38 |
| October 2016 | $12.75 | $31.89 |
| September 2016 | $13.62 | $34.06 |
| August 2016 | $13.90 | $35.06 |
| July 2016 | $14.21 | $36.16 |
| June 2016 | $13.75 | $34.99 |
| May 2016 | $12.39 | $31.79 |
| April 2016 | $11.69 | $30.28 |
| March 2016 | $11.92 | $30.89 |
| February 2016 | $11.09 | $29.01 |
| January 2016 | $10.98 | $29.04 |
| December 2015 | $10.71 | $28.32 |
| November 2015 | $10.18 | $27.19 |
| October 2015 | $9.75 | $26.36 |
| September 2015 | $9.19 | $24.85 |
| August 2015 | $8.37 | $22.90 |
| July 2015 | $8.68 | $24.04 |
| June 2015 | $8.40 | $23.26 |
| May 2015 | $8.49 | $23.82 |
| April 2015 | $9.01 | $25.60 |
| March 2015 | $9.78 | $27.78 |
| February 2015 | $9.94 | $28.54 |
| January 2015 | $10.38 | $30.09 |
| December 2014 | $9.42 | $27.32 |
| November 2014 | $9.01 | $13.20 |
| October 2014 | $8.93 | $13.24 |
| September 2014 | $7.99 | $11.84 |
| August 2014 | $8.32 | $12.48 |
| July 2014 | $8.13 | $12.35 |
| June 2014 | $8.36 | $12.71 |
| May 2014 | $8.11 | $12.46 |
| April 2014 | $8.08 | $12.58 |
| March 2014 | $7.76 | $12.08 |
| February 2014 | $7.61 | $11.98 |
| January 2014 | $7.18 | $11.46 |
| December 2013 | $6.68 | $10.66 |
| November 2013 | $6.84 | $11.06 |
| October 2013 | $7.32 | $12 |
| September 2013 | $7.05 | $11.56 |
| August 2013 | $6.77 | $11.24 |
| July 2013 | $7.65 | $12.86 |
| June 2013 | $7.59 | $12.75 |
| May 2013 | $7.82 | $13.30 |
| April 2013 | $8.74 | $15.01 |
| March 2013 | $8.26 | $14.20 |
| February 2013 | $7.66 | $13.30 |
| January 2013 | $7.25 | $12.74 |
| December 2012 | $6.83 | $12 |
| November 2012 | $6.71 | $11.92 |
| October 2012 | $6.52 | $11.74 |
| September 2012 | $6.40 | $11.52 |
| August 2012 | $6.65 | $12.13 |
| July 2012 | $6.65 | $12.28 |
| June 2012 | $6.46 | $11.92 |
| May 2012 | $5.90 | $10.94 |
| April 2012 | $5.72 | $10.74 |
| March 2012 | $5.85 | $11 |
| February 2012 | $5.50 | $10.34 |
| January 2012 | $5.52 | $10.54 |
| December 2011 | $4.88 | $9.30 |
| November 2011 | $4.62 | $8.81 |
| October 2011 | $4.87 | $9.44 |
| September 2011 | $4.34 | $8.42 |
| August 2011 | $4.51 | $8.74 |
| July 2011 | $4.96 | $9.80 |
| June 2011 | $5.22 | $10.32 |
| May 2011 | $5.57 | $11.01 |
| April 2011 | $5.70 | $11.42 |
| March 2011 | $5.67 | $11.35 |
| February 2011 | $5.82 | $11.65 |
| January 2011 | $5.17 | $10.50 |
| December 2010 | $5.21 | $10.58 |
| November 2010 | $5.08 | $10.32 |
| October 2010 | $5.86 | $12.07 |
| September 2010 | $5.68 | $11.70 |
| August 2010 | $5.68 | $11.70 |
| July 2010 | $5.62 | $11.74 |
| June 2010 | $5.26 | $10.98 |
| May 2010 | $5.50 | $11.46 |
| April 2010 | $5.71 | $12.07 |
| March 2010 | $5.51 | $11.64 |
| February 2010 | $4.94 | $10.44 |
| January 2010 | $4.89 | $10.48 |
| December 2009 | $5 | $10.73 |
| November 2009 | $5.15 | $11.04 |
| October 2009 | $4.77 | $10.42 |
| September 2009 | $4.84 | $10.56 |
| August 2009 | $4.96 | $10.82 |
| July 2009 | $4.36 | $9.70 |
| June 2009 | $3.78 | $8.42 |
| May 2009 | $3.70 | $8.24 |
| April 2009 | $3.69 | $8.40 |
| March 2009 | $3.29 | $7.50 |
| February 2009 | $3.18 | $7.24 |
| January 2009 | $3.53 | $8.26 |
| December 2008 | $5.02 | $11.74 |
| November 2008 | $4.10 | $9.59 |
| October 2008 | $5.37 | $12.78 |
| September 2008 | $6.12 | $14.58 |
| August 2008 | $6.02 | $14.34 |
| July 2008 | $6.01 | $14.50 |
| June 2008 | $4.92 | $11.88 |
| May 2008 | $5.50 | $13.28 |
| April 2008 | $5.79 | $14.16 |
| March 2008 | $5.34 | $13.08 |
| February 2008 | $4.86 | $11.90 |
| January 2008 | $5.20 | $12.92 |
| December 2007 | $5.11 | $12.70 |
| November 2007 | $5.12 | $12.72 |
| October 2007 | $5.24 | $13.22 |
| September 2007 | $5.28 | $13.33 |
| August 2007 | $4.94 | $12.48 |
| July 2007 | $4.53 | $11.61 |
| June 2007 | $5.42 | $13.89 |
| May 2007 | $6.39 | $16.38 |
| April 2007 | $6.51 | $17.03 |
| March 2007 | $6.25 | $18.65 |
| February 2007 | $6.49 | $19.37 |
| January 2007 | $6.99 | $21.19 |
| December 2006 | $6.52 | $19.77 |
| November 2006 | $6.69 | $20.28 |
| October 2006 | $6.56 | $20.25 |
| September 2006 | $6.22 | $19.20 |
| August 2006 | $5.86 | $18.08 |
| July 2006 | $5.26 | $16.54 |
| June 2006 | $5.06 | $15.92 |
| May 2006 | $5.19 | $16.33 |
| April 2006 | $5.91 | $18.94 |
| March 2006 | $5.83 | $18.69 |
| February 2006 | $5.82 | $18.66 |
| January 2006 | $5.36 | $17.52 |
| December 2005 | $5.09 | $16.64 |
| November 2005 | $5.36 | $17.51 |
| October 2005 | $5.69 | $18.92 |
| September 2005 | $6.04 | $20.07 |
| August 2005 | $5.82 | $19.35 |
| July 2005 | $6.04 | $20.43 |
| June 2005 | $5.71 | $19.30 |
| May 2005 | $5.78 | $19.54 |
| April 2005 | $5.61 | $19.30 |
| March 2005 | $5.29 | $18.22 |
| February 2005 | $5.35 | $18.40 |
| January 2005 | $5.21 | $18.24 |
| December 2004 | $5.81 | $20.35 |
| November 2004 | $5.81 | $20.35 |
| October 2004 | $5.67 | $20.18 |
| September 2004 | $5.48 | $19.52 |
| August 2004 | $5.30 | $18.88 |
| July 2004 | $4.99 | $18.06 |
| June 2004 | $5.17 | $18.74 |
| May 2004 | $5.04 | $18.28 |
| April 2004 | $4.86 | $17.92 |
| March 2004 | $5.78 | $21.35 |
| February 2004 | $5.40 | $19.92 |
| January 2004 | $5.48 | $20.52 |
| December 2003 | $4.77 | $17.88 |
| November 2003 | $4.66 | $17.45 |
| October 2003 | $4.42 | $16.88 |
| September 2003 | $4.19 | $15.99 |
| August 2003 | $4.15 | $15.83 |
| July 2003 | $4.21 | $16.40 |
| June 2003 | $3.74 | $14.58 |
| May 2003 | $3.73 | $14.52 |
| April 2003 | $3.46 | $13.76 |
| March 2003 | $3.07 | $12.21 |
| February 2003 | $3.53 | $14.04 |
| January 2003 | $3.46 | $14.06 |
| December 2002 | $3.60 | $14.62 |
| November 2002 | $3.78 | $15.36 |
| October 2002 | $3.74 | $15.48 |
| September 2002 | $3.76 | $15.55 |
| August 2002 | $3.88 | $16.07 |
| July 2002 | $3.73 | $15.75 |
| June 2002 | $3.79 | $16 |
| May 2002 | $3.57 | $15.05 |
| April 2002 | $3.52 | $15.15 |
| March 2002 | $3.52 | $15.18 |
| February 2002 | $3.31 | $14.25 |
| January 2002 | $3.27 | $14.38 |
| December 2001 | $3.19 | $14 |
| November 2001 | $3.07 | $13.50 |
| October 2001 | $3.01 | $13.50 |
| September 2001 | $2.84 | $12.75 |
| August 2001 | $2.91 | $13.08 |
| July 2001 | $2.85 | $13.07 |
| June 2001 | $2.87 | $13.15 |
| May 2001 | $2.72 | $12.46 |
| April 2001 | $2.56 | $12 |
| March 2001 | $2.57 | $12.05 |
| February 2001 | $2.36 | $11.10 |
| January 2001 | $2.31 | $11.14 |
| December 2000 | $2.20 | $10.58 |
| November 2000 | $1.83 | $8.80 |
| October 2000 | $1.97 | $9.80 |
| September 2000 | $2.12 | $10.54 |
| August 2000 | $1.96 | $9.74 |
| July 2000 | $1.91 | $9.78 |
| June 2000 | $1.67 | $8.52 |
| May 2000 | $1.60 | $8.20 |
| April 2000 | $1.71 | $9 |
| March 2000 | $1.56 | $8.24 |
| February 2000 | $1.53 | $8.08 |
| January 2000 | $1.66 | $9 |
| December 1999 | $1.42 | $7.70 |
| November 1999 | $1.50 | $8.18 |
| October 1999 | $1.71 | $9.58 |
| September 1999 | $1.65 | $9.24 |
| August 1999 | $1.80 | $10.10 |
| July 1999 | $1.83 | $10.50 |
| June 1999 | $1.84 | $10.54 |
| May 1999 | $1.86 | $10.70 |
| April 1999 | $1.83 | $10.76 |
| March 1999 | $1.61 | $9.50 |
| February 1999 | $1.64 | $9.62 |
| January 1999 | $1.86 | $11.24 |
| December 1998 | $1.83 | $11.04 |
| November 1998 | $1.91 | $11.50 |
| October 1998 | $1.93 | $11.64 |
| September 1998 | $2.06 | $12.66 |
| August 1998 | $1.83 | $11.28 |
| July 1998 | $2.24 | $14.08 |
| June 1998 | $2.16 | $13.58 |
| May 1998 | $2.25 | $14.10 |
| April 1998 | $2.20 | $14.04 |
| March 1998 | $2.20 | $14.08 |
| February 1998 | $2.22 | $14.20 |
| January 1998 | $2.28 | $14.80 |
| December 1997 | $2.20 | $14.30 |
| November 1997 | $2.24 | $14.58 |
| October 1997 | $2.12 | $13.76 |
| September 1997 | $2.14 | $14.14 |
| August 1997 | $2.14 | $14.14 |
| July 1997 | $2.16 | $14.28 |
| June 1997 | $2.04 | $13.78 |
| May 1997 | $1.93 | $13 |
| April 1997 | $1.90 | $12.78 |
| March 1997 | $1.98 | $13.62 |
| February 1997 | $2 | $13.70 |
| January 1997 | $1.98 | $13.62 |
| December 1996 | $1.88 | $13.16 |
| November 1996 | $1.81 | $12.66 |
| October 1996 | $1.70 | $12.16 |
| September 1996 | $1.64 | $11.70 |
| August 1996 | $1.62 | $11.54 |
| July 1996 | $1.50 | $10.70 |
| June 1996 | $1.61 | $11.74 |
| May 1996 | $1.54 | $11.24 |
| April 1996 | $1.52 | $11.12 |
| March 1996 | $1.45 | $10.78 |
| February 1996 | $1.43 | $10.66 |
| January 1996 | $1.44 | $10.70 |
| December 1995 | $1.51 | $11.50 |
| November 1995 | $1.35 | $10.28 |
| October 1995 | $1.32 | $10.04 |
| September 1995 | $1.31 | $10.24 |
| August 1995 | $1.28 | $10 |
| July 1995 | $1.28 | $10 |
| June 1995 | $1.26 | $10.08 |
| May 1995 | $1.22 | $9.70 |
| April 1995 | $1.16 | $9.24 |
| March 1995 | $1.19 | $9.74 |
| February 1995 | $1.24 | $10.16 |
| January 1995 | $1.18 | $9.62 |
| December 1994 | $1.26 | $10.50 |
| November 1994 | $1.10 | $9.16 |
| October 1994 | $1.21 | $10.12 |
| September 1994 | $1.20 | $10.28 |
| August 1994 | $1.23 | $10.54 |
| July 1994 | $1.25 | $10.66 |
| June 1994 | $1.22 | $10.62 |
| May 1994 | $1.21 | $10.54 |
| April 1994 | $1.17 | $10.24 |
| March 1994 | $1.12 | $10 |
| February 1994 | $1.18 | $10.50 |
| January 1994 | $1.24 | $11.04 |
| December 1993 | $1.23 | $11.16 |
| November 1993 | $1.21 | $11 |
| October 1993 | $1.26 | $11.50 |
| September 1993 | $1.25 | $11.62 |
| August 1993 | $1.20 | $11.12 |
| July 1993 | $1.09 | $10.08 |
| June 1993 | $1.03 | $9.58 |
| May 1993 | $1.05 | $9.74 |
HR
Price: $20.70
52 week price:
Dividend Yield: 4.89%
5-year range yield:
Forward Dividend Yield: 4.64%
Payout Ratio: -82.12%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: -0.58 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 4.3 million
Ebitda: 236.4 millionMarket Capitalization: 6.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: -18.53%
DGR5: -10.63%
DGR10: -14.25%
DGR20: 30.00%