Healthcare Realty Trust Incorporated
HRNYSEReal Estate● Active
$19.43
$-0.23(-1.15%)
Market Cap$6.8B
P/E Ratio—
52W High$20.61
52W Low$14.09
Healthcare Realty Trust Incorporated（HR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.77
Oct 28, 2021
-42.5% from here
5-Year Low5Y
$12.77
Mar 15, 2024
+52.0% from low
IPO Priceadj.
$19.50
May 27, 1993
-0.4% since IPO
1 Year Ago
$14.52
Jun 9, 2025
+33.7% in 1Y
5 Years Ago
$31.38
Jun 8, 2021
-38.1% in 5Y
10 Years Ago
$33.12
Jun 8, 2016
-41.4% in 10Y
Historical Price Data · HR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.70 | $19.75 | $19.47 | $19.51 | $19.51 | 464K | -0.99% |
| Jun 5, 2026 | $19.47 | $19.79 | $19.47 | $19.65 | $19.65 | 3.0M | +0.92% |
| Jun 4, 2026 | $19.60 | $19.69 | $19.43 | $19.57 | $19.57 | 2.9M | -0.15% |
| Jun 3, 2026 | $19.53 | $19.68 | $19.36 | $19.39 | $19.39 | 3.2M | -0.72% |
| Jun 2, 2026 | $19.51 | $19.69 | $19.35 | $19.61 | $19.61 | 3.2M | +0.51% |
| Jun 1, 2026 | $19.84 | $19.91 | $19.48 | $19.48 | $19.48 | 2.7M | -1.81% |
| May 29, 2026 | $20.08 | $20.08 | $19.73 | $19.92 | $19.92 | 5.3M | -0.80% |
| May 28, 2026 | $20.14 | $20.20 | $19.99 | $20.11 | $20.11 | 4.3M | -0.15% |
| May 27, 2026 | $20.57 | $20.61 | $20.11 | $20.20 | $20.20 | 5.1M | -1.80% |
| May 26, 2026 | $20.46 | $20.58 | $20.34 | $20.56 | $20.56 | 2.9M | +0.49% |
| May 22, 2026 | $20.41 | $20.60 | $20.28 | $20.36 | $20.36 | 2.8M | -0.24% |
| May 21, 2026 | $20.42 | $20.45 | $20.15 | $20.36 | $20.36 | 2.8M | -0.29% |
| May 20, 2026 | $20.04 | $20.59 | $20.04 | $20.47 | $20.47 | 3.2M | +2.15% |
| May 19, 2026 | $20.32 | $20.36 | $20.10 | $20.20 | $20.20 | 3.1M | -0.59% |
| May 18, 2026 | $20.39 | $20.58 | $20.36 | $20.40 | $20.40 | 2.5M | +0.05% |
| May 15, 2026 | $20.26 | $20.41 | $20.14 | $20.29 | $20.29 | 3.5M | +0.15% |
| May 14, 2026 | $20.42 | $20.53 | $20.33 | $20.36 | $20.36 | 2.6M | -0.29% |
| May 13, 2026 | $20.12 | $20.38 | $20.08 | $20.37 | $20.37 | 4.9M | +1.24% |
| May 12, 2026 | $20.04 | $20.21 | $19.75 | $20.13 | $20.13 | 4.2M | +0.45% |
| May 11, 2026 | $20.03 | $20.27 | $19.92 | $20.03 | $20.03 | 4.7M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HR
Jan 1 → Dec 31 · 6 years2026+15.4%$16.90 → $19.50
+15.4%
2025+1.8%$16.65 → $16.95
+1.8%
2024-1.6%$17.22 → $16.95
-1.6%
2023-11.6%$19.48 → $17.23
-11.6%
2022-39.0%$31.58 → $19.27
-39.0%
2021-0.3%$31.74 → $31.64
-0.3%
Best Year2026 · +15.4%
Worst Year2022 · -39.0%
Positive Years2 / 6
Avg Annual Return-5.9%
6Y Total Return-38.5%
6Y CAGR~-7.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in HR?
If you invested $1,000 in HR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$586
Total Return-41.4%
CAGR~-5.2% / yr
Profit$-414
Based on Jun 8, 2016 · $33.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Healthcare Realty Trust Incorporated（HR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HR 历史股价FMP 日线复权 OHLCV