Healthcare Realty Trust Stock Price History

HR Stock  USD 16.95  0.02  0.12%   
Below is the normalized historical share price chart for Healthcare Realty Trust extending back to May 27, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Healthcare Realty stands at 16.95, as last reported on the 5th of August, with the highest price reaching 16.97 and the lowest price hitting 16.77 during the day.
IPO Date
26th of May 1993
200 Day MA
16.3846
50 Day MA
15.434
Beta
0.736
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Healthcare Stock, it is important to understand the factors that can impact its price. Healthcare Realty appears to be very steady, given 3 months investment horizon. Healthcare Realty Trust holds Efficiency (Sharpe) Ratio of 0.14, which attests that the entity had a 0.14 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Healthcare Realty Trust, which you can use to evaluate the volatility of the firm. Please utilize Healthcare Realty's risk adjusted performance of 0.0756, and Market Risk Adjusted Performance of 0.546 to validate if our risk estimates are consistent with your expectations.
At this time, Healthcare Realty's Total Stockholder Equity is relatively stable compared to the past year. As of 08/05/2025, Common Stock Shares Outstanding is likely to grow to about 383.8 M, while Common Stock Total Equity is likely to drop slightly above 879.6 K. . At this time, Healthcare Realty's Price To Sales Ratio is relatively stable compared to the past year. As of 08/05/2025, Price Book Value Ratio is likely to grow to 1.31, though Price Earnings To Growth Ratio is likely to grow to (0.06). Healthcare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1421

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.55
  actual daily
13
87% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Healthcare Realty is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Healthcare Realty by adding it to a well-diversified portfolio.
Price Book
1.2071
Enterprise Value Ebitda
22.2267
Price Sales
4.9326
Shares Float
327.8 M
Dividend Share
1.17

Healthcare Realty Stock Price History Chart

There are several ways to analyze Healthcare Stock price data. The simplest method is using a basic Healthcare candlestick price chart, which shows Healthcare Realty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 4, 202516.97
Lowest PriceJune 5, 202514.18

Healthcare Realty August 5, 2025 Stock Price Synopsis

Various analyses of Healthcare Realty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Healthcare Stock. It can be used to describe the percentage change in the price of Healthcare Realty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Healthcare Stock.
Healthcare Realty Price Action Indicator 0.07 
Healthcare Realty Accumulation Distribution 46,776 
Healthcare Realty Price Daily Balance Of Power(0.10)
Healthcare Realty Price Rate Of Daily Change 1.00 

Healthcare Realty August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Healthcare Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Healthcare Realty intraday prices and daily technical indicators to check the level of noise trading in Healthcare Stock and then apply it to test your longer-term investment strategies against Healthcare.

Healthcare Stock Price History Data

The price series of Healthcare Realty for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 2.79 with a coefficient of variation of 4.82. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.34. The median price for the last 90 days is 15.18. The company completed 1:2 stock split on 16th of December 2014. Healthcare Realty Trust completed dividends distribution on 2025-08-14.
OpenHighLowCloseVolume
08/05/2025
 16.97  16.97  16.77  16.95  3,968,944 
08/04/2025 16.53  16.97  16.53  16.97  4,428,129 
08/01/2025 15.30  16.87  15.30  16.54  7,928,085 
07/31/2025 15.43  15.59  15.29  15.36  3,420,623 
07/30/2025 15.84  15.97  15.48  15.56  2,263,200 
07/29/2025
 15.70  15.87  15.61  15.84  2,558,247 
07/28/2025
 16.07  16.07  15.65  15.66  1,942,590 
07/25/2025
 16.26  16.26  15.92  16.12  3,337,409 
07/24/2025 16.50  16.53  16.24  16.24  2,396,608 
07/23/2025
 16.57  16.69  16.48  16.54  2,982,282 
07/22/2025
 16.23  16.64  16.23  16.60  4,684,700 
07/21/2025
 16.26  16.39  16.13  16.21  3,104,069 
07/18/2025
 16.33  16.48  16.16  16.18  4,103,587 
07/17/2025
 15.96  16.27  15.95  16.20  3,852,777 
07/16/2025 15.88  16.01  15.80  15.99  7,673,300 
07/15/2025
 16.05  16.08  15.80  15.86  4,240,538 
07/14/2025
 16.12  16.18  15.93  16.01  5,042,600 
07/11/2025
 16.03  16.15  15.82  16.10  7,007,400 
07/10/2025
 16.09  16.31  16.04  16.19  3,974,787 
07/09/2025 15.92  16.18  15.85  16.14  3,391,181 
07/08/2025
 15.77  15.95  15.77  15.90  3,202,000 
07/07/2025
 15.89  15.97  15.69  15.86  3,629,148 
07/03/2025
 16.05  16.14  15.85  15.92  2,346,600 
07/02/2025
 15.85  16.06  15.66  16.05  3,023,912 
07/01/2025
 15.87  16.09  15.74  15.81  4,443,900 
06/30/2025
 15.75  15.89  15.45  15.86  3,895,910 
06/27/2025 15.58  15.88  15.45  15.76  6,949,014 
06/26/2025
 15.68  15.90  15.44  15.55  7,088,096 
06/25/2025
 15.40  15.65  15.24  15.61  4,415,460 
06/24/2025
 15.43  15.70  15.41  15.51  3,539,802 
06/23/2025
 15.18  15.54  15.17  15.48  2,778,600 
06/20/2025
 15.12  15.23  15.04  15.18  6,452,700 
06/18/2025
 14.98  15.19  14.92  15.05  2,782,402 
06/17/2025
 14.88  14.97  14.69  14.92  2,391,800 
06/16/2025
 14.96  15.07  14.85  14.88  2,922,063 
06/13/2025
 14.78  15.10  14.78  14.94  4,806,818 
06/12/2025
 14.73  14.97  14.65  14.91  4,667,000 
06/11/2025
 14.83  14.92  14.62  14.73  2,763,356 
06/10/2025
 14.55  14.99  14.46  14.75  6,354,800 
06/09/2025
 14.32  14.57  14.19  14.52  5,114,569 
06/06/2025
 14.27  14.63  14.21  14.45  5,876,800 
06/05/2025
 14.24  14.27  14.09  14.18  1,507,205 
06/04/2025
 14.28  14.38  14.22  14.24  2,673,711 
06/03/2025
 14.33  14.35  14.12  14.26  2,522,238 
06/02/2025
 14.34  14.41  14.26  14.36  2,261,046 
05/30/2025
 14.46  14.55  14.37  14.50  3,406,500 
05/29/2025
 14.46  14.59  14.39  14.54  1,393,253 
05/28/2025
 14.52  14.57  14.30  14.43  2,060,100 
05/27/2025
 14.49  14.59  14.27  14.56  2,658,037 
05/23/2025
 14.30  14.42  14.25  14.35  1,926,856 
05/22/2025
 14.35  14.44  14.25  14.33  2,545,900 
05/21/2025
 14.90  15.01  14.36  14.36  2,199,255 
05/20/2025
 15.14  15.16  14.95  14.97  2,564,900 
05/19/2025
 14.86  15.14  14.84  15.13  2,470,478 
05/16/2025
 14.78  15.05  14.75  15.01  2,720,500 
05/15/2025
 14.56  14.84  14.56  14.79  2,712,289 
05/14/2025
 14.65  14.67  14.45  14.55  2,809,900 
05/13/2025
 15.00  15.00  14.66  14.71  3,592,952 
05/12/2025
 15.01  15.19  14.85  14.94  4,148,015 
05/09/2025
 15.06  15.19  14.96  15.04  2,384,700 
05/08/2025
 14.99  15.07  14.80  15.01  2,441,700 

About Healthcare Realty Stock history

Healthcare Realty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Healthcare is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Healthcare Realty Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Healthcare Realty stock prices may prove useful in developing a viable investing in Healthcare Realty
Last ReportedProjected for Next Year
Common Stock Shares Outstanding365.6 M383.8 M
Net Loss-660.4 M-627.4 M

Healthcare Realty Stock Technical Analysis

Healthcare Realty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Healthcare Realty technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Healthcare Realty trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Healthcare Realty Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Healthcare Realty's price direction in advance. Along with the technical and fundamental analysis of Healthcare Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Healthcare to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Healthcare Stock Analysis

When running Healthcare Realty's price analysis, check to measure Healthcare Realty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Healthcare Realty is operating at the current time. Most of Healthcare Realty's value examination focuses on studying past and present price action to predict the probability of Healthcare Realty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Healthcare Realty's price. Additionally, you may evaluate how the addition of Healthcare Realty to your portfolios can decrease your overall portfolio volatility.