HR
Healthcare REIT-A (HR)
NYSE
$17.47-$0.005 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $6.0B
    Market Cap
  • 2.79%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    -9.48%
    Low Price$17.43
    High Price$19.27
  • 3 Months
    -14.19%
    Low Price$17.43
    High Price$21.60
  • 1 Year
    +2.79%
    Low Price$15.74
    High Price$21.60
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
17.49
17.76
17.43
17.47
+0.23%
3,522,671
10/01/2026
17.64
17.73
17.25
17.43
-1.75%
4,628,197
09/30/2026
18.00
18.02
17.72
17.74
-1.11%
2,833,626
09/29/2026
17.94
18.07
17.83
17.94
-0.22%
3,630,404
09/28/2026
18.12
18.20
17.97
17.98
-0.39%
5,145,994
09/25/2026
17.74
18.10
17.67
18.05
+1.23%
4,023,131
09/24/2026
18.03
18.15
17.79
17.83
-0.72%
5,049,597
09/23/2026
18.09
18.17
17.95
17.96
-1.21%
5,171,079
09/22/2026
18.31
18.46
18.16
18.18
-0.49%
4,385,081
09/21/2026
18.29
18.35
18.13
18.27
+0.05%
5,549,357
09/18/2026
18.27
18.31
18.13
18.26
-0.76%
7,766,890
09/17/2026
18.57
18.69
18.38
18.40
-0.54%
5,939,969
09/16/2026
18.61
18.82
18.43
18.50
-0.80%
3,168,193
09/15/2026
18.92
19.02
18.63
18.65
-1.48%
3,555,657
09/14/2026
19.05
19.22
18.91
18.93
+0.16%
3,300,881
09/11/2026
18.97
19.10
18.79
18.90
+0.11%
2,432,607
09/10/2026
19.03
19.05
18.75
18.88
-0.16%
3,493,275
09/09/2026
19.02
19.08
18.73
18.91
-0.79%
3,831,321
09/08/2026
19.10
19.25
19.06
19.06
-0.31%
2,693,113
09/04/2026
19.18
19.39
19.12
19.12
-0.78%
1,916,307
09/03/2026
19.40
19.63
19.18
19.27
-0.16%
2,729,307
09/02/2026
19.41
19.41
19.20
19.30
-0.31%
5,127,127
09/01/2026
19.09
19.46
19.03
19.36
+1.68%
3,738,266
08/31/2026
18.95
19.06
18.73
19.04
+0.26%
5,558,254
08/28/2026
19.21
19.25
18.98
18.99
-0.73%
2,148,893
08/27/2026
19.17
19.21
19.07
19.13
-0.67%
2,068,323
08/26/2026
19.40
19.41
19.25
19.26
-0.67%
2,166,894
08/25/2026
19.35
19.43
19.21
19.39
+0.36%
3,474,314
08/24/2026
19.43
19.62
19.27
19.32
-0.36%
2,277,082
08/21/2026
19.51
19.56
19.31
19.39
-0.10%
1,956,830
08/20/2026
19.34
19.56
19.26
19.41
+0.47%
3,031,183
08/19/2026
19.28
19.35
19.15
19.32
+1.10%
2,335,606
08/18/2026
19.26
19.32
19.08
19.11
-0.21%
3,229,872
08/17/2026
19.02
19.27
19.02
19.15
-0.52%
2,981,097
08/14/2026
19.16
19.43
19.11
19.25
+0.21%
2,686,755
08/13/2026
19.27
19.46
19.20
19.21
0.00%
3,984,058
08/12/2026
19.20
19.38
19.19
19.21
+0.31%
2,696,897
08/11/2026
19.39
19.48
19.13
19.15
-1.29%
3,736,689
08/11/2026
$0.24 Dividend
08/10/2026
19.69
19.69
19.36
19.40
-1.65%
4,210,926
08/07/2026
20.02
20.03
19.70
19.73
-1.14%
4,289,004
08/06/2026
20.32
20.38
19.94
19.95
-0.93%
3,304,121
08/05/2026
20.07
20.19
19.84
20.14
+0.59%
4,430,718
08/04/2026
20.15
20.16
19.90
20.02
-1.31%
3,816,385
08/03/2026
20.65
20.79
20.20
20.29
-2.24%
4,796,512
07/31/2026
21.32
21.40
20.70
20.75
-2.42%
5,050,688
07/30/2026
21.48
21.53
21.01
21.27
-1.28%
4,121,989
07/30/2026
$0.41 Earnings
07/29/2026
21.69
21.77
21.43
21.54
-0.27%
3,528,143
07/28/2026
21.50
21.77
21.25
21.60
+1.58%
8,011,690
07/27/2026
21.10
21.44
21.04
21.27
+0.61%
2,951,586
07/24/2026
21.03
21.23
20.97
21.14
+1.23%
2,175,320
07/23/2026
21.01
21.16
20.79
20.88
-0.66%
2,316,083
07/22/2026
21.20
21.31
20.98
21.02
-0.88%
2,418,788
07/21/2026
21.00
21.22
20.91
21.21
+1.04%
3,816,433
07/20/2026
21.04
21.21
20.77
20.99
-0.33%
4,857,473
07/17/2026
21.14
21.21
20.89
21.06
+0.14%
5,120,064
07/16/2026
20.46
21.03
20.44
21.03
+3.10%
3,797,458
07/15/2026
20.73
20.83
20.34
20.40
-1.15%
3,316,634
07/14/2026
20.61
20.69
20.50
20.63
+0.38%
4,127,749
07/13/2026
20.55
20.68
20.38
20.56
+0.58%
3,397,992
07/10/2026
20.53
20.61
20.25
20.44
0.00%
1,956,547
07/09/2026
20.47
20.62
20.38
20.44
+0.29%
5,700,080
07/08/2026
20.33
20.44
20.20
20.38
-0.10%
3,691,974
07/07/2026
20.32
20.58
20.21
20.40
+1.23%
4,107,871
07/06/2026
20.30
20.35
20.13
20.15
-1.02%
2,970,278
07/02/2026
20.18
20.39
20.14
20.36
+1.58%
2,597,598
07/01/2026
19.91
20.13
19.87
20.04
+0.59%
2,879,161
06/30/2026
20.23
20.23
19.92
19.92
-2.28%
4,806,985
06/29/2026
20.25
20.39
20.12
20.39
+0.68%
3,677,773
06/26/2026
20.14
20.26
20.09
20.25
+0.94%
3,992,282
06/25/2026
20.23
20.26
19.86
20.06
-0.54%
2,875,037
06/24/2026
20.09
20.29
20.02
20.17
+0.59%
4,420,247
06/23/2026
19.84
20.24
19.84
20.05
+0.69%
3,053,146
06/22/2026
19.60
20.00
19.60
19.91
+1.87%
3,955,154
06/18/2026
20.07
20.07
19.51
19.55
-1.15%
7,350,743
06/17/2026
20.40
20.53
19.72
19.78
-2.34%
4,634,635
06/16/2026
20.31
20.48
20.16
20.25
-0.05%
3,174,814
06/15/2026
20.39
20.56
20.18
20.26
-0.92%
5,115,248
06/12/2026
20.28
20.60
20.18
20.45
+0.98%
4,896,523
06/11/2026
20.21
20.53
20.17
20.25
+0.20%
4,779,247
06/10/2026
19.99
20.64
19.94
20.21
+0.39%
8,376,632
06/09/2026
19.43
20.22
19.35
20.13
+4.25%
7,121,468
06/08/2026
19.46
19.51
19.12
19.31
-0.51%
5,094,752
06/05/2026
19.23
19.54
19.23
19.41
+0.41%
2,964,121
06/04/2026
19.36
19.45
19.19
19.33
+0.93%
2,868,675
06/03/2026
19.29
19.44
19.13
19.15
-1.12%
3,152,990
06/02/2026
19.27
19.45
19.11
19.37
+0.67%
3,177,392
06/01/2026
19.60
19.67
19.24
19.24
-2.21%
2,683,016
05/29/2026
19.83
19.83
19.49
19.68
-0.94%
5,282,238
05/28/2026
19.89
19.95
19.75
19.86
-0.45%
4,355,017
05/27/2026
20.32
20.36
19.86
19.95
-1.75%
5,055,770
05/26/2026
20.21
20.33
20.09
20.31
+0.98%
3,271,824
05/22/2026
20.16
20.35
20.03
20.11
0.00%
2,766,783
05/21/2026
20.17
20.20
19.90
20.11
-0.54%
2,795,102
05/20/2026
19.80
20.33
19.80
20.22
+1.34%
3,308,433
05/19/2026
20.07
20.11
19.85
19.95
-0.98%
3,111,937
05/18/2026
20.14
20.32
20.11
20.15
+0.54%
2,483,136
05/15/2026
20.01
20.16
19.89
20.04
-0.34%
3,450,184
05/14/2026
20.17
20.27
20.08
20.11
-0.05%
2,568,579