HR
Healthcare REIT-A (HR)
NYSE
$20.82+$0.005 (+0.02%)
Price as of Jul 14, 2026 7:35 AM EDT
  • $7.2B
    Market Cap
  • 37.04%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    +0.53%
    Low Price$19.79
    High Price$20.81
  • 3 Months
    +20.49%
    Low Price$17.82
    High Price$20.81
  • 1 Year
    +37.04%
    Low Price$15.36
    High Price$20.81
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
20.80
20.94
20.63
20.81
+0.58%
3,397,992
07/10/2026
20.78
20.86
20.51
20.69
0.00%
1,956,547
07/09/2026
20.72
20.88
20.63
20.69
+0.29%
5,700,080
07/08/2026
20.58
20.69
20.45
20.63
-0.10%
3,691,974
07/07/2026
20.57
20.83
20.46
20.65
+1.23%
4,107,871
07/06/2026
20.55
20.61
20.38
20.40
-1.02%
2,970,278
07/02/2026
20.43
20.65
20.39
20.61
+1.58%
2,597,598
07/01/2026
20.16
20.38
20.12
20.29
+0.59%
2,879,161
06/30/2026
20.48
20.48
20.17
20.17
-2.28%
4,806,985
06/29/2026
20.50
20.64
20.37
20.64
+0.68%
3,677,773
06/26/2026
20.39
20.51
20.34
20.50
+0.94%
3,992,282
06/25/2026
20.48
20.52
20.11
20.31
-0.54%
2,875,037
06/24/2026
20.34
20.54
20.27
20.42
+0.59%
4,420,247
06/23/2026
20.09
20.49
20.09
20.30
+0.69%
3,053,146
06/22/2026
19.84
20.25
19.84
20.16
+1.87%
3,955,154
06/18/2026
20.32
20.32
19.75
19.79
-1.15%
7,350,743
06/17/2026
20.65
20.78
19.96
20.02
-2.34%
4,634,635
06/16/2026
20.56
20.73
20.41
20.50
-0.05%
3,174,814
06/15/2026
20.64
20.81
20.43
20.51
-0.92%
5,115,248
06/12/2026
20.53
20.85
20.43
20.70
+0.98%
4,896,523
06/11/2026
20.46
20.78
20.42
20.50
+0.20%
4,779,247
06/10/2026
20.24
20.90
20.19
20.46
+0.39%
8,376,632
06/09/2026
19.67
20.47
19.59
20.38
+4.25%
7,121,468
06/08/2026
19.70
19.75
19.36
19.55
-0.51%
5,094,752
06/05/2026
19.47
19.79
19.47
19.65
+0.41%
2,964,121
06/04/2026
19.60
19.69
19.43
19.57
+0.93%
2,868,675
06/03/2026
19.53
19.69
19.37
19.39
-1.12%
3,152,990
06/02/2026
19.51
19.69
19.35
19.61
+0.67%
3,177,392
06/01/2026
19.84
19.91
19.48
19.48
-2.21%
2,683,016
05/29/2026
20.08
20.08
19.73
19.92
-0.94%
5,282,238
05/28/2026
20.14
20.20
19.99
20.11
-0.45%
4,355,017
05/27/2026
20.57
20.61
20.11
20.20
-1.75%
5,055,770
05/26/2026
20.46
20.58
20.34
20.56
+0.98%
3,271,824
05/22/2026
20.41
20.60
20.28
20.36
0.00%
2,766,783
05/21/2026
20.42
20.45
20.15
20.36
-0.54%
2,795,102
05/20/2026
20.04
20.59
20.04
20.47
+1.34%
3,308,433
05/19/2026
20.32
20.36
20.10
20.20
-0.98%
3,111,937
05/18/2026
20.39
20.58
20.36
20.40
+0.54%
2,483,136
05/15/2026
20.26
20.41
20.14
20.29
-0.34%
3,450,184
05/14/2026
20.42
20.53
20.33
20.36
-0.05%
2,568,579
05/13/2026
20.12
20.38
20.08
20.37
+1.19%
4,930,167
05/12/2026
20.04
20.21
19.75
20.13
+0.50%
4,247,630
05/11/2026
20.03
20.27
19.92
20.03
+0.60%
4,785,509
05/11/2026
$0.24 Dividend
05/08/2026
19.90
19.99
19.79
19.91
+0.80%
4,730,651
05/07/2026
20.00
20.03
19.75
19.75
-1.24%
4,602,762
05/06/2026
19.76
20.22
19.75
20.00
+1.61%
9,201,778
05/05/2026
19.47
19.79
19.27
19.68
+1.74%
19,394,432
05/04/2026
18.84
19.55
18.73
19.35
+1.71%
6,078,875
05/01/2026
19.06
19.20
18.73
19.02
+2.94%
6,069,074
04/30/2026
18.29
18.54
18.24
18.48
+1.30%
2,879,946
04/30/2026
$0.41 Earnings
04/29/2026
18.27
18.42
18.06
18.24
-0.70%
2,901,568
04/28/2026
18.24
18.40
18.08
18.37
+1.14%
3,209,986
04/27/2026
18.49
18.66
18.14
18.16
-1.76%
2,975,366
04/24/2026
18.37
18.62
18.29
18.49
+0.65%
3,673,038
04/23/2026
18.16
18.38
18.04
18.37
+1.53%
3,129,014
04/22/2026
18.16
18.16
17.85
18.09
+0.16%
3,860,101
04/21/2026
18.33
18.34
17.99
18.06
-1.40%
2,983,282
04/20/2026
18.26
18.45
18.23
18.32
-0.05%
3,309,675
04/17/2026
18.16
18.42
18.11
18.33
+1.31%
2,606,892
04/16/2026
17.63
18.11
17.63
18.09
+2.75%
3,093,328
04/15/2026
17.57
17.71
17.49
17.61
-0.11%
2,318,728
04/14/2026
16.88
17.74
16.88
17.63
+2.06%
3,754,473
04/13/2026
17.34
17.39
17.07
17.27
-0.74%
3,464,581
04/10/2026
17.38
17.52
17.32
17.40
+0.17%
2,123,329
04/09/2026
17.35
17.70
17.32
17.37
-0.17%
2,503,789
04/08/2026
17.65
17.69
17.40
17.40
-0.40%
3,508,028
04/07/2026
17.07
17.52
17.07
17.47
+2.26%
2,581,475
04/06/2026
17.12
17.25
17.00
17.08
-0.63%
1,474,526
04/02/2026
16.90
17.22
16.80
17.19
+1.40%
2,335,969
04/01/2026
16.78
17.04
16.73
16.96
+1.00%
3,215,383
03/31/2026
16.81
16.94
16.64
16.79
+1.07%
3,149,606
03/30/2026
16.79
16.91
16.55
16.61
-0.24%
3,308,919
03/27/2026
16.98
17.07
16.62
16.65
-2.03%
3,124,176
03/26/2026
16.94
17.19
16.94
17.00
-0.17%
2,315,670
03/25/2026
17.29
17.34
16.89
17.02
-0.98%
4,415,082
03/24/2026
17.24
17.43
17.15
17.19
-0.97%
4,055,653
03/23/2026
17.27
17.64
17.13
17.36
+2.03%
4,695,069
03/20/2026
17.81
17.81
16.96
17.01
-4.07%
5,752,842
03/19/2026
17.68
17.87
17.62
17.74
+0.11%
3,686,307
03/18/2026
17.73
17.90
17.69
17.72
-0.55%
2,514,141
03/17/2026
18.01
18.13
17.79
17.82
-0.66%
2,660,141
03/16/2026
17.94
18.14
17.89
17.93
+0.95%
2,915,579
03/13/2026
18.22
18.32
17.73
17.77
-1.37%
2,117,953
03/12/2026
18.01
18.31
17.96
18.01
-0.38%
3,266,124
03/11/2026
18.12
18.25
17.98
18.08
-0.87%
3,539,036
03/10/2026
18.41
18.43
17.99
18.24
+0.16%
2,645,692
03/09/2026
18.09
18.36
17.83
18.21
+0.22%
3,469,223
03/06/2026
18.12
18.17
17.83
18.17
0.00%
2,198,144
03/05/2026
18.36
18.43
17.94
18.17
-2.18%
2,832,126
03/04/2026
18.52
18.61
18.23
18.58
+1.13%
3,551,440
03/03/2026
17.98
18.45
17.84
18.37
+0.87%
2,930,846
03/02/2026
18.15
18.25
18.00
18.21
-0.11%
4,769,587
02/27/2026
18.26
18.47
17.98
18.23
-0.59%
4,165,962
02/26/2026
18.38
18.52
18.31
18.34
-0.05%
1,960,868
02/25/2026
18.25
18.40
18.08
18.35
+0.54%
2,620,572
02/24/2026
18.03
18.32
17.94
18.25
+1.09%
4,558,014
02/24/2026
$0.24 Dividend
02/23/2026
17.65
18.10
17.62
18.05
+1.98%
4,981,516