Healthcare Realty Trust Incorporated ( HR) - Price History
Monthly price history for HR (Healthcare Realty Trust Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $18.90 | $18.90 |
| August 2026 | $19.04 | $19.04 |
| July 2026 | $21.27 | $21.53 |
| June 2026 | $19.92 | $20.17 |
| May 2026 | $19.68 | $19.92 |
| April 2026 | $18.25 | $18.70 |
| March 2026 | $16.58 | $16.99 |
| February 2026 | $18.01 | $18.45 |
| January 2026 | $16.18 | $16.79 |
| December 2025 | $16.33 | $16.95 |
| November 2025 | $17.56 | $18.23 |
| October 2025 | $16.84 | $17.72 |
| September 2025 | $17.14 | $18.03 |
| August 2025 | $16.52 | $17.38 |
| July 2025 | $14.39 | $15.36 |
| June 2025 | $14.86 | $15.86 |
| May 2025 | $13.58 | $14.50 |
| April 2025 | $14.26 | $15.53 |
| March 2025 | $15.51 | $16.90 |
| February 2025 | $15.44 | $17.13 |
| January 2025 | $15.10 | $16.75 |
| December 2024 | $15.28 | $16.95 |
| November 2024 | $16.51 | $18.32 |
| October 2024 | $15.22 | $17.18 |
| September 2024 | $16.08 | $18.15 |
| August 2024 | $15.76 | $17.80 |
| July 2024 | $15.40 | $17.69 |
| June 2024 | $14.34 | $16.48 |
| May 2024 | $14.12 | $16.23 |
| April 2024 | $12.13 | $14.23 |
| March 2024 | $12.07 | $14.15 |
| February 2024 | $11.75 | $13.78 |
| January 2024 | $13.42 | $16.11 |
| December 2023 | $14.36 | $17.23 |
| November 2023 | $12.72 | $15.27 |
| October 2023 | $11.70 | $14.35 |
| September 2023 | $12.45 | $15.27 |
| August 2023 | $14.28 | $17.52 |
| July 2023 | $15.65 | $19.53 |
| June 2023 | $15.11 | $18.86 |
| May 2023 | $14.91 | $18.61 |
| April 2023 | $15.60 | $19.78 |
| March 2023 | $15.25 | $19.33 |
| February 2023 | $15.14 | $19.50 |
| January 2023 | $16.72 | $21.53 |
| December 2022 | $14.96 | $19.27 |
| November 2022 | $15.94 | $20.53 |
| October 2022 | $15.55 | $20.33 |
| September 2022 | $15.95 | $20.85 |
| August 2022 | $18.60 | $24.32 |
| July 2022 | $19.99 | $26.25 |
| June 2022 | $16.39 | $27.20 |
| May 2022 | $17.52 | $29.07 |
| April 2022 | $16.14 | $27.08 |
| March 2022 | $16.19 | $27.48 |
| February 2022 | $15.36 | $26.08 |
| January 2022 | $18.09 | $31.02 |
| December 2021 | $18.26 | $31.64 |
| November 2021 | $18.08 | $31.32 |
| October 2021 | $18.90 | $33.06 |
| September 2021 | $16.84 | $29.78 |
| August 2021 | $16.98 | $30.03 |
| July 2021 | $17.85 | $31.88 |
| June 2021 | $16.91 | $30.20 |
| May 2021 | $16.81 | $30.34 |
| April 2021 | $17.64 | $32.16 |
| March 2021 | $16.64 | $30.32 |
| February 2021 | $15.67 | $28.86 |
| January 2021 | $16.13 | $30.01 |
| December 2020 | $15.74 | $29.60 |
| November 2020 | $15.69 | $29.50 |
| October 2020 | $14.64 | $27.80 |
| September 2020 | $15.86 | $30.12 |
| August 2020 | $15.20 | $28.85 |
| July 2020 | $15.26 | $29.30 |
| June 2020 | $15.26 | $29.29 |
| May 2020 | $16 | $30.70 |
| April 2020 | $15.15 | $29.39 |
| March 2020 | $14.40 | $27.93 |
| February 2020 | $17.68 | $34.30 |
| January 2020 | $18.44 | $36.06 |
| December 2019 | $17.06 | $33.37 |
| November 2019 | $16.81 | $33.19 |
| October 2019 | $17.45 | $34.77 |
| September 2019 | $16.65 | $33.50 |
| August 2019 | $16.52 | $33.23 |
| July 2019 | $15.75 | $31.98 |
| June 2019 | $15.27 | $31.32 |
| May 2019 | $15.72 | $32.24 |
| April 2019 | $14.91 | $30.88 |
| March 2019 | $15.36 | $32.11 |
| February 2019 | $15.14 | $31.65 |
| January 2019 | $15.30 | $32.29 |
| December 2018 | $13.48 | $28.44 |
| November 2018 | $14.53 | $31 |
| October 2018 | $12.92 | $27.86 |
| September 2018 | $13.43 | $29.26 |
| August 2018 | $14.21 | $30.96 |
| July 2018 | $13.50 | $29.71 |
| June 2018 | $13.07 | $29.08 |
| May 2018 | $12.24 | $27.24 |
| April 2018 | $12.37 | $27.83 |
| March 2018 | $12.18 | $27.71 |
| February 2018 | $11.67 | $26.55 |
| January 2018 | $12.98 | $29.87 |
| December 2017 | $13.96 | $32.12 |
| November 2017 | $14.11 | $32.77 |
| October 2017 | $13.76 | $32.24 |
| September 2017 | $13.80 | $32.34 |
| August 2017 | $14.06 | $33.28 |
| July 2017 | $13.94 | $33.30 |
| June 2017 | $14.30 | $34.15 |
| May 2017 | $13.80 | $33.26 |
| April 2017 | $13.49 | $32.80 |
| March 2017 | $13.24 | $32.50 |
| February 2017 | $13.02 | $31.96 |
| January 2017 | $12.19 | $30.21 |
| December 2016 | $12.23 | $30.32 |
| November 2016 | $11.73 | $29.38 |
| October 2016 | $12.59 | $31.89 |
| September 2016 | $13.45 | $34.06 |
| August 2016 | $13.73 | $35.06 |
| July 2016 | $14.04 | $36.16 |
| June 2016 | $13.58 | $34.99 |
| May 2016 | $12.24 | $31.79 |
| April 2016 | $11.54 | $30.28 |
| March 2016 | $11.78 | $30.89 |
| February 2016 | $10.96 | $29.01 |
| January 2016 | $10.85 | $29.04 |
| December 2015 | $10.58 | $28.32 |
| November 2015 | $10.05 | $27.19 |
| October 2015 | $9.63 | $26.36 |
| September 2015 | $9.08 | $24.85 |
| August 2015 | $8.27 | $22.90 |
| July 2015 | $8.57 | $24.04 |
| June 2015 | $8.29 | $23.26 |
| May 2015 | $8.39 | $23.82 |
| April 2015 | $8.90 | $25.60 |
| March 2015 | $9.66 | $27.78 |
| February 2015 | $9.82 | $28.54 |
| January 2015 | $10.25 | $30.09 |
| December 2014 | $9.30 | $27.32 |
| November 2014 | $8.90 | $13.20 |
| October 2014 | $8.82 | $13.24 |
| September 2014 | $7.89 | $11.84 |
| August 2014 | $8.21 | $12.48 |
| July 2014 | $8.03 | $12.35 |
| June 2014 | $8.26 | $12.71 |
| May 2014 | $8.01 | $12.46 |
| April 2014 | $7.98 | $12.58 |
| March 2014 | $7.67 | $12.08 |
| February 2014 | $7.52 | $11.98 |
| January 2014 | $7.09 | $11.46 |
| December 2013 | $6.59 | $10.66 |
| November 2013 | $6.76 | $11.06 |
| October 2013 | $7.23 | $12 |
| September 2013 | $6.96 | $11.56 |
| August 2013 | $6.69 | $11.24 |
| July 2013 | $7.56 | $12.86 |
| June 2013 | $7.49 | $12.75 |
| May 2013 | $7.73 | $13.30 |
| April 2013 | $8.63 | $15.01 |
| March 2013 | $8.16 | $14.20 |
| February 2013 | $7.57 | $13.30 |
| January 2013 | $7.16 | $12.74 |
| December 2012 | $6.75 | $12 |
| November 2012 | $6.62 | $11.92 |
| October 2012 | $6.44 | $11.74 |
| September 2012 | $6.32 | $11.52 |
| August 2012 | $6.57 | $12.13 |
| July 2012 | $6.57 | $12.28 |
| June 2012 | $6.38 | $11.92 |
| May 2012 | $5.83 | $10.94 |
| April 2012 | $5.64 | $10.74 |
| March 2012 | $5.78 | $11 |
| February 2012 | $5.43 | $10.34 |
| January 2012 | $5.46 | $10.54 |
| December 2011 | $4.82 | $9.30 |
| November 2011 | $4.56 | $8.81 |
| October 2011 | $4.81 | $9.44 |
| September 2011 | $4.29 | $8.42 |
| August 2011 | $4.45 | $8.74 |
| July 2011 | $4.90 | $9.80 |
| June 2011 | $5.16 | $10.32 |
| May 2011 | $5.50 | $11.01 |
| April 2011 | $5.63 | $11.42 |
| March 2011 | $5.60 | $11.35 |
| February 2011 | $5.74 | $11.65 |
| January 2011 | $5.11 | $10.50 |
| December 2010 | $5.15 | $10.58 |
| November 2010 | $5.02 | $10.32 |
| October 2010 | $5.79 | $12.07 |
| September 2010 | $5.61 | $11.70 |
| August 2010 | $5.61 | $11.70 |
| July 2010 | $5.56 | $11.74 |
| June 2010 | $5.20 | $10.98 |
| May 2010 | $5.43 | $11.46 |
| April 2010 | $5.64 | $12.07 |
| March 2010 | $5.44 | $11.64 |
| February 2010 | $4.88 | $10.44 |
| January 2010 | $4.83 | $10.48 |
| December 2009 | $4.94 | $10.73 |
| November 2009 | $5.09 | $11.04 |
| October 2009 | $4.71 | $10.42 |
| September 2009 | $4.78 | $10.56 |
| August 2009 | $4.90 | $10.82 |
| July 2009 | $4.31 | $9.70 |
| June 2009 | $3.74 | $8.42 |
| May 2009 | $3.66 | $8.24 |
| April 2009 | $3.64 | $8.40 |
| March 2009 | $3.25 | $7.50 |
| February 2009 | $3.14 | $7.24 |
| January 2009 | $3.49 | $8.26 |
| December 2008 | $4.96 | $11.74 |
| November 2008 | $4.05 | $9.59 |
| October 2008 | $5.30 | $12.78 |
| September 2008 | $6.05 | $14.58 |
| August 2008 | $5.95 | $14.34 |
| July 2008 | $5.94 | $14.50 |
| June 2008 | $4.86 | $11.88 |
| May 2008 | $5.43 | $13.28 |
| April 2008 | $5.72 | $14.16 |
| March 2008 | $5.28 | $13.08 |
| February 2008 | $4.80 | $11.90 |
| January 2008 | $5.14 | $12.92 |
| December 2007 | $5.05 | $12.70 |
| November 2007 | $5.06 | $12.72 |
| October 2007 | $5.17 | $13.22 |
| September 2007 | $5.22 | $13.33 |
| August 2007 | $4.88 | $12.48 |
| July 2007 | $4.47 | $11.61 |
| June 2007 | $5.35 | $13.89 |
| May 2007 | $6.31 | $16.38 |
| April 2007 | $6.43 | $17.03 |
| March 2007 | $6.17 | $18.65 |
| February 2007 | $6.41 | $19.37 |
| January 2007 | $6.90 | $21.19 |
| December 2006 | $6.44 | $19.77 |
| November 2006 | $6.61 | $20.28 |
| October 2006 | $6.48 | $20.25 |
| September 2006 | $6.15 | $19.20 |
| August 2006 | $5.79 | $18.08 |
| July 2006 | $5.20 | $16.54 |
| June 2006 | $5 | $15.92 |
| May 2006 | $5.13 | $16.33 |
| April 2006 | $5.83 | $18.94 |
| March 2006 | $5.76 | $18.69 |
| February 2006 | $5.75 | $18.66 |
| January 2006 | $5.30 | $17.52 |
| December 2005 | $5.03 | $16.64 |
| November 2005 | $5.29 | $17.51 |
| October 2005 | $5.62 | $18.92 |
| September 2005 | $5.96 | $20.07 |
| August 2005 | $5.75 | $19.35 |
| July 2005 | $5.96 | $20.43 |
| June 2005 | $5.64 | $19.30 |
| May 2005 | $5.71 | $19.54 |
| April 2005 | $5.54 | $19.30 |
| March 2005 | $5.23 | $18.22 |
| February 2005 | $5.28 | $18.40 |
| January 2005 | $5.14 | $18.24 |
| December 2004 | $5.74 | $20.35 |
| November 2004 | $5.74 | $20.35 |
| October 2004 | $5.60 | $20.18 |
| September 2004 | $5.42 | $19.52 |
| August 2004 | $5.24 | $18.88 |
| July 2004 | $4.92 | $18.06 |
| June 2004 | $5.11 | $18.74 |
| May 2004 | $4.98 | $18.28 |
| April 2004 | $4.80 | $17.92 |
| March 2004 | $5.71 | $21.35 |
| February 2004 | $5.33 | $19.92 |
| January 2004 | $5.41 | $20.52 |
| December 2003 | $4.71 | $17.88 |
| November 2003 | $4.60 | $17.45 |
| October 2003 | $4.37 | $16.88 |
| September 2003 | $4.14 | $15.99 |
| August 2003 | $4.10 | $15.83 |
| July 2003 | $4.16 | $16.40 |
| June 2003 | $3.70 | $14.58 |
| May 2003 | $3.69 | $14.52 |
| April 2003 | $3.42 | $13.76 |
| March 2003 | $3.04 | $12.21 |
| February 2003 | $3.49 | $14.04 |
| January 2003 | $3.42 | $14.06 |
| December 2002 | $3.56 | $14.62 |
| November 2002 | $3.74 | $15.36 |
| October 2002 | $3.69 | $15.48 |
| September 2002 | $3.71 | $15.55 |
| August 2002 | $3.83 | $16.07 |
| July 2002 | $3.69 | $15.75 |
| June 2002 | $3.74 | $16 |
| May 2002 | $3.52 | $15.05 |
| April 2002 | $3.48 | $15.15 |
| March 2002 | $3.48 | $15.18 |
| February 2002 | $3.27 | $14.25 |
| January 2002 | $3.23 | $14.38 |
| December 2001 | $3.15 | $14 |
| November 2001 | $3.04 | $13.50 |
| October 2001 | $2.97 | $13.50 |
| September 2001 | $2.81 | $12.75 |
| August 2001 | $2.88 | $13.08 |
| July 2001 | $2.82 | $13.07 |
| June 2001 | $2.83 | $13.15 |
| May 2001 | $2.68 | $12.46 |
| April 2001 | $2.52 | $12 |
| March 2001 | $2.54 | $12.05 |
| February 2001 | $2.34 | $11.10 |
| January 2001 | $2.28 | $11.14 |
| December 2000 | $2.17 | $10.58 |
| November 2000 | $1.80 | $8.80 |
| October 2000 | $1.95 | $9.80 |
| September 2000 | $2.10 | $10.54 |
| August 2000 | $1.94 | $9.74 |
| July 2000 | $1.89 | $9.78 |
| June 2000 | $1.65 | $8.52 |
| May 2000 | $1.58 | $8.20 |
| April 2000 | $1.69 | $9 |
| March 2000 | $1.54 | $8.24 |
| February 2000 | $1.51 | $8.08 |
| January 2000 | $1.64 | $9 |
| December 1999 | $1.40 | $7.70 |
| November 1999 | $1.49 | $8.18 |
| October 1999 | $1.69 | $9.58 |
| September 1999 | $1.63 | $9.24 |
| August 1999 | $1.78 | $10.10 |
| July 1999 | $1.81 | $10.50 |
| June 1999 | $1.81 | $10.54 |
| May 1999 | $1.84 | $10.70 |
| April 1999 | $1.81 | $10.76 |
| March 1999 | $1.60 | $9.50 |
| February 1999 | $1.62 | $9.62 |
| January 1999 | $1.84 | $11.24 |
| December 1998 | $1.81 | $11.04 |
| November 1998 | $1.88 | $11.50 |
| October 1998 | $1.91 | $11.64 |
| September 1998 | $2.03 | $12.66 |
| August 1998 | $1.81 | $11.28 |
| July 1998 | $2.22 | $14.08 |
| June 1998 | $2.14 | $13.58 |
| May 1998 | $2.22 | $14.10 |
| April 1998 | $2.17 | $14.04 |
| March 1998 | $2.18 | $14.08 |
| February 1998 | $2.20 | $14.20 |
| January 1998 | $2.25 | $14.80 |
| December 1997 | $2.17 | $14.30 |
| November 1997 | $2.22 | $14.58 |
| October 1997 | $2.09 | $13.76 |
| September 1997 | $2.11 | $14.14 |
| August 1997 | $2.11 | $14.14 |
| July 1997 | $2.13 | $14.28 |
| June 1997 | $2.02 | $13.78 |
| May 1997 | $1.91 | $13 |
| April 1997 | $1.87 | $12.78 |
| March 1997 | $1.96 | $13.62 |
| February 1997 | $1.97 | $13.70 |
| January 1997 | $1.96 | $13.62 |
| December 1996 | $1.86 | $13.16 |
| November 1996 | $1.79 | $12.66 |
| October 1996 | $1.68 | $12.16 |
| September 1996 | $1.62 | $11.70 |
| August 1996 | $1.60 | $11.54 |
| July 1996 | $1.48 | $10.70 |
| June 1996 | $1.59 | $11.74 |
| May 1996 | $1.52 | $11.24 |
| April 1996 | $1.51 | $11.12 |
| March 1996 | $1.43 | $10.78 |
| February 1996 | $1.41 | $10.66 |
| January 1996 | $1.42 | $10.70 |
| December 1995 | $1.49 | $11.50 |
| November 1995 | $1.33 | $10.28 |
| October 1995 | $1.30 | $10.04 |
| September 1995 | $1.30 | $10.24 |
| August 1995 | $1.27 | $10 |
| July 1995 | $1.27 | $10 |
| June 1995 | $1.25 | $10.08 |
| May 1995 | $1.20 | $9.70 |
| April 1995 | $1.14 | $9.24 |
| March 1995 | $1.18 | $9.74 |
| February 1995 | $1.23 | $10.16 |
| January 1995 | $1.16 | $9.62 |
| December 1994 | $1.24 | $10.50 |
| November 1994 | $1.08 | $9.16 |
| October 1994 | $1.20 | $10.12 |
| September 1994 | $1.19 | $10.28 |
| August 1994 | $1.22 | $10.54 |
| July 1994 | $1.23 | $10.66 |
| June 1994 | $1.20 | $10.62 |
| May 1994 | $1.19 | $10.54 |
| April 1994 | $1.16 | $10.24 |
| March 1994 | $1.11 | $10 |
| February 1994 | $1.16 | $10.50 |
| January 1994 | $1.22 | $11.04 |
| December 1993 | $1.21 | $11.16 |
| November 1993 | $1.19 | $11 |
| October 1993 | $1.25 | $11.50 |
| September 1993 | $1.24 | $11.62 |
| August 1993 | $1.18 | $11.12 |
| July 1993 | $1.07 | $10.08 |
| June 1993 | $1.02 | $9.58 |
| May 1993 | $1.04 | $9.74 |
HR
Price: $18.90
52 week price:
Dividend Yield: 4.97%
5-year range yield:
Forward Dividend Yield: 5.08%
Payout Ratio: -82.12%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: -0.26 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 4.3 million
Ebitda: 236.4 millionMarket Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: -17.69%
DGR5: -11.43%
DGR10: -14.12%
DGR20: 30.00%