Healthcare Realty Trust Inc (HR) stock
HRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/3011% above fair value
$18.13+0.60 (+3.42%)
Close on Oct 29, 2026Market cap $6.21BP/E –Yield 6.07%
Price history
Healthcare Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$18.13
+3.42% on the day
52-week range
$16.31 – $22.04
-17.7% from the high
Change over 52 weeks
+2.1%
From $17.75 on Oct 29, 2025
Average volume
4.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $17.85 | $18.17 | $17.59 | $18.13 | +3.42% | 8,624,210 |
| Oct 28, 2026 | $17.73 | $17.73 | $17.33 | $17.53 | -2.01% | 5,834,149 |
| Oct 27, 2026 | $17.88 | $18.02 | $17.61 | $17.89 | -0.50% | 7,229,565 |
| Oct 26, 2026 | $17.94 | $18.06 | $17.84 | $17.98 | +0.17% | 5,360,338 |
| Oct 23, 2026 | $18.04 | $18.07 | $17.68 | $17.95 | +0.11% | 5,722,662 |
| Oct 22, 2026 | $17.27 | $17.94 | $17.21 | $17.93 | +4.00% | 5,814,041 |
| Oct 21, 2026 | $17.78 | $17.79 | $17.19 | $17.24 | -2.93% | 4,581,542 |
| Oct 20, 2026 | $17.37 | $17.86 | $17.37 | $17.76 | +3.02% | 8,190,535 |
| Oct 19, 2026 | $17.45 | $17.50 | $17.19 | $17.24 | -1.37% | 3,311,776 |
| Oct 16, 2026 | $17.44 | $17.52 | $17.20 | $17.48 | +0.69% | 6,641,522 |
| Oct 15, 2026 | $17.31 | $17.46 | $17.12 | $17.36 | +1.88% | 4,902,893 |
| Oct 14, 2026 | $17.20 | $17.23 | $16.93 | $17.04 | -1.05% | 5,755,920 |
| Oct 13, 2026 | $17.34 | $17.34 | $17.09 | $17.22 | +0.06% | 4,466,623 |
| Oct 12, 2026 | $17.12 | $17.23 | $16.94 | $17.21 | +0.35% | 2,972,363 |
| Oct 9, 2026 | $17.21 | $17.31 | $17.15 | $17.15 | -0.23% | 4,719,844 |
| Oct 8, 2026 | $16.90 | $17.24 | $16.83 | $17.19 | +1.84% | 8,502,794 |
| Oct 7, 2026 | $17.00 | $17.12 | $16.87 | $16.88 | -0.94% | 5,017,613 |
| Oct 6, 2026 | $17.11 | $17.36 | $16.99 | $17.04 | -0.23% | 5,274,447 |
| Oct 5, 2026 | $17.47 | $17.62 | $17.02 | $17.08 | -2.23% | 6,121,973 |
| Oct 2, 2026 | $17.49 | $17.76 | $17.43 | $17.47 | +0.23% | 3,523,316 |
| Oct 1, 2026 | $17.64 | $17.73 | $17.25 | $17.43 | -1.75% | 4,628,198 |
| Sep 30, 2026 | $18.00 | $18.02 | $17.72 | $17.74 | -1.11% | 2,833,626 |
| Sep 29, 2026 | $17.94 | $18.07 | $17.83 | $17.94 | -0.22% | 3,630,404 |
| Sep 28, 2026 | $18.12 | $18.20 | $17.97 | $17.98 | -0.39% | 5,145,994 |
| Sep 25, 2026 | $17.74 | $18.10 | $17.67 | $18.05 | +1.23% | 4,023,131 |
| Sep 24, 2026 | $18.03 | $18.15 | $17.79 | $17.83 | -0.72% | 5,049,597 |
| Sep 23, 2026 | $18.09 | $18.17 | $17.95 | $17.96 | -1.21% | 5,171,080 |
| Sep 22, 2026 | $18.31 | $18.46 | $18.16 | $18.18 | -0.49% | 4,385,081 |
| Sep 21, 2026 | $18.29 | $18.35 | $18.13 | $18.27 | +0.05% | 5,549,358 |
| Sep 18, 2026 | $18.27 | $18.31 | $18.13 | $18.26 | -0.76% | 7,766,891 |
| Sep 17, 2026 | $18.57 | $18.69 | $18.38 | $18.40 | -0.54% | 5,826,969 |
| Sep 16, 2026 | $18.61 | $18.82 | $18.43 | $18.50 | -0.80% | 3,168,193 |
| Sep 15, 2026 | $18.92 | $19.02 | $18.63 | $18.65 | -1.48% | 3,555,658 |
| Sep 14, 2026 | $19.05 | $19.22 | $18.91 | $18.93 | +0.16% | 3,300,882 |
| Sep 11, 2026 | $18.97 | $19.10 | $18.79 | $18.90 | +0.11% | 2,432,607 |
| Sep 10, 2026 | $19.03 | $19.05 | $18.75 | $18.88 | -0.16% | 3,493,276 |
| Sep 9, 2026 | $19.02 | $19.08 | $18.73 | $18.91 | -0.79% | 3,831,322 |
| Sep 8, 2026 | $19.10 | $19.25 | $19.06 | $19.06 | -0.31% | 2,693,116 |
| Sep 4, 2026 | $19.18 | $19.39 | $19.12 | $19.12 | -0.78% | 1,916,307 |
| Sep 3, 2026 | $19.40 | $19.63 | $19.18 | $19.27 | -0.16% | 2,729,308 |
| Sep 2, 2026 | $19.41 | $19.41 | $19.20 | $19.30 | -0.31% | 5,127,128 |
| Sep 1, 2026 | $19.09 | $19.46 | $19.03 | $19.36 | +1.68% | 3,738,267 |
| Aug 31, 2026 | $18.95 | $19.06 | $18.73 | $19.04 | +0.26% | 5,557,866 |
| Aug 28, 2026 | $19.21 | $19.25 | $18.98 | $18.99 | -0.73% | 2,148,894 |
| Aug 27, 2026 | $19.17 | $19.21 | $19.07 | $19.13 | -0.67% | 2,008,523 |
| Aug 26, 2026 | $19.40 | $19.41 | $19.25 | $19.26 | -0.67% | 2,166,895 |
| Aug 25, 2026 | $19.35 | $19.43 | $19.21 | $19.39 | +0.36% | 3,474,314 |
| Aug 24, 2026 | $19.43 | $19.62 | $19.27 | $19.32 | -0.36% | 2,277,083 |
| Aug 21, 2026 | $19.51 | $19.56 | $19.31 | $19.39 | -0.10% | 1,956,831 |
| Aug 20, 2026 | $19.34 | $19.56 | $19.26 | $19.41 | +0.47% | 3,031,184 |
| Aug 19, 2026 | $19.28 | $19.35 | $19.15 | $19.32 | +1.10% | 2,335,607 |
| Aug 18, 2026 | $19.26 | $19.32 | $19.08 | $19.11 | -0.21% | 3,229,872 |
| Aug 17, 2026 | $19.02 | $19.27 | $19.02 | $19.15 | -0.52% | 2,981,097 |
| Aug 14, 2026 | $19.16 | $19.43 | $19.11 | $19.25 | +0.21% | 2,686,756 |
| Aug 13, 2026 | $19.27 | $19.46 | $19.20 | $19.21 | 0.00% | 3,984,059 |
| Aug 12, 2026 | $19.20 | $19.38 | $19.19 | $19.21 | +0.31% | 2,696,898 |
| Aug 11, 2026 | $19.39 | $19.48 | $19.13 | $19.15 | -2.49% | 3,736,689 |
| Aug 10, 2026 | $19.93 | $19.93 | $19.60 | $19.64 | -1.65% | 4,210,926 |
| Aug 7, 2026 | $20.27 | $20.28 | $19.94 | $19.97 | -1.14% | 4,217,304 |
| Aug 6, 2026 | $20.57 | $20.63 | $20.19 | $20.20 | -0.93% | 3,304,121 |
| Aug 5, 2026 | $20.32 | $20.44 | $20.09 | $20.39 | +0.59% | 4,431,896 |
| Aug 4, 2026 | $20.40 | $20.41 | $20.15 | $20.27 | -1.31% | 3,816,965 |
| Aug 3, 2026 | $20.91 | $21.05 | $20.45 | $20.54 | -2.24% | 4,796,512 |
| Jul 31, 2026 | $21.58 | $21.66 | $20.96 | $21.01 | -2.42% | 5,050,688 |
| Jul 30, 2026 | $21.75 | $21.80 | $21.27 | $21.53 | -1.28% | 4,056,789 |
| Jul 29, 2026 | $21.96 | $22.04 | $21.70 | $21.81 | -0.27% | 3,527,923 |
| Jul 28, 2026 | $21.77 | $22.04 | $21.51 | $21.87 | +1.58% | 8,012,300 |
| Jul 27, 2026 | $21.36 | $21.71 | $21.30 | $21.53 | +0.61% | 2,951,587 |
| Jul 24, 2026 | $21.29 | $21.50 | $21.23 | $21.40 | +1.23% | 2,175,320 |
| Jul 23, 2026 | $21.27 | $21.42 | $21.05 | $21.14 | -0.66% | 2,316,084 |
| Jul 22, 2026 | $21.46 | $21.57 | $21.24 | $21.28 | -0.88% | 2,418,790 |
| Jul 21, 2026 | $21.26 | $21.48 | $21.17 | $21.47 | +1.04% | 3,816,433 |
| Jul 20, 2026 | $21.30 | $21.48 | $21.03 | $21.25 | -0.33% | 4,857,774 |
| Jul 17, 2026 | $21.40 | $21.47 | $21.15 | $21.32 | +0.14% | 4,993,964 |
| Jul 16, 2026 | $20.71 | $21.30 | $20.69 | $21.29 | +3.10% | 3,797,458 |
| Jul 15, 2026 | $20.99 | $21.09 | $20.59 | $20.65 | -1.15% | 3,316,634 |
| Jul 14, 2026 | $20.87 | $20.95 | $20.76 | $20.89 | +0.38% | 4,127,750 |
| Jul 13, 2026 | $20.80 | $20.94 | $20.63 | $20.81 | +0.58% | 3,397,992 |
| Jul 10, 2026 | $20.78 | $20.86 | $20.51 | $20.69 | 0.00% | 1,956,548 |
| Jul 9, 2026 | $20.72 | $20.88 | $20.63 | $20.69 | +0.29% | 5,700,081 |
| Jul 8, 2026 | $20.58 | $20.69 | $20.45 | $20.63 | -0.10% | 3,691,974 |
| Jul 7, 2026 | $20.57 | $20.83 | $20.46 | $20.65 | +1.23% | 4,107,872 |
| Jul 6, 2026 | $20.55 | $20.61 | $20.38 | $20.40 | -1.02% | 2,970,279 |
| Jul 2, 2026 | $20.43 | $20.65 | $20.39 | $20.61 | +1.58% | 2,597,599 |
| Jul 1, 2026 | $20.16 | $20.38 | $20.12 | $20.29 | +0.59% | 2,879,161 |
| Jun 30, 2026 | $20.48 | $20.48 | $20.17 | $20.17 | -2.28% | 4,806,985 |
| Jun 29, 2026 | $20.50 | $20.64 | $20.37 | $20.64 | +0.68% | 3,677,774 |
| Jun 26, 2026 | $20.39 | $20.51 | $20.34 | $20.50 | +0.94% | 3,992,282 |
| Jun 25, 2026 | $20.48 | $20.52 | $20.11 | $20.31 | -0.54% | 2,875,038 |
| Jun 24, 2026 | $20.34 | $20.54 | $20.27 | $20.42 | +0.59% | 4,420,247 |
| Jun 23, 2026 | $20.09 | $20.49 | $20.09 | $20.30 | +0.69% | 3,031,146 |
| Jun 22, 2026 | $19.84 | $20.25 | $19.84 | $20.16 | +1.87% | 3,955,155 |
| Jun 18, 2026 | $20.32 | $20.32 | $19.75 | $19.79 | -1.15% | 7,350,744 |
| Jun 17, 2026 | $20.65 | $20.78 | $19.96 | $20.02 | -2.34% | 4,634,635 |
| Jun 16, 2026 | $20.56 | $20.73 | $20.41 | $20.50 | -0.05% | 3,174,814 |
| Jun 15, 2026 | $20.64 | $20.81 | $20.43 | $20.51 | -0.92% | 5,115,249 |
| Jun 12, 2026 | $20.53 | $20.85 | $20.43 | $20.70 | +0.98% | 4,896,523 |
| Jun 11, 2026 | $20.46 | $20.78 | $20.42 | $20.50 | +0.20% | 4,749,148 |
| Jun 10, 2026 | $20.24 | $20.90 | $20.19 | $20.46 | +0.39% | 8,376,633 |
| Jun 9, 2026 | $19.67 | $20.47 | $19.59 | $20.38 | +4.25% | 7,121,469 |
| Jun 8, 2026 | $19.70 | $19.75 | $19.36 | $19.55 | -0.51% | 5,094,752 |
| Jun 5, 2026 | $19.47 | $19.79 | $19.47 | $19.65 | +0.41% | 2,964,121 |
| Jun 4, 2026 | $19.60 | $19.69 | $19.43 | $19.57 | +0.93% | 2,869,698 |
| Jun 3, 2026 | $19.53 | $19.69 | $19.37 | $19.39 | -1.12% | 3,155,120 |
| Jun 2, 2026 | $19.51 | $19.69 | $19.35 | $19.61 | +0.67% | 3,177,393 |
| Jun 1, 2026 | $19.84 | $19.91 | $19.48 | $19.48 | -2.21% | 2,683,017 |
| May 29, 2026 | $20.08 | $20.08 | $19.73 | $19.92 | -0.94% | 5,282,239 |
| May 28, 2026 | $20.14 | $20.20 | $19.99 | $20.11 | -0.45% | 4,355,017 |
| May 27, 2026 | $20.57 | $20.61 | $20.11 | $20.20 | -1.75% | 5,055,771 |
| May 26, 2026 | $20.46 | $20.58 | $20.34 | $20.56 | +0.98% | 2,934,726 |
| May 22, 2026 | $20.41 | $20.60 | $20.28 | $20.36 | 0.00% | 2,766,783 |
| May 21, 2026 | $20.42 | $20.45 | $20.15 | $20.36 | -0.54% | 2,795,103 |
| May 20, 2026 | $20.04 | $20.59 | $20.04 | $20.47 | +1.34% | 3,199,733 |
| May 19, 2026 | $20.32 | $20.36 | $20.10 | $20.20 | -0.98% | 3,111,937 |
| May 18, 2026 | $20.39 | $20.58 | $20.36 | $20.40 | +0.54% | 2,483,136 |
| May 15, 2026 | $20.26 | $20.41 | $20.14 | $20.29 | -0.34% | 3,450,185 |
| May 14, 2026 | $20.42 | $20.53 | $20.33 | $20.36 | -0.05% | 2,568,580 |
| May 13, 2026 | $20.12 | $20.38 | $20.08 | $20.37 | +1.19% | 4,930,167 |
| May 12, 2026 | $20.04 | $20.21 | $19.75 | $20.13 | +0.50% | 4,247,630 |
| May 11, 2026 | $20.03 | $20.27 | $19.92 | $20.03 | -0.60% | 4,687,710 |
| May 8, 2026 | $20.14 | $20.23 | $20.03 | $20.15 | +0.80% | 4,730,651 |
| May 7, 2026 | $20.24 | $20.27 | $19.99 | $19.99 | -1.24% | 4,602,763 |
| May 6, 2026 | $20.00 | $20.46 | $19.99 | $20.24 | +1.61% | 9,201,779 |
| May 5, 2026 | $19.70 | $20.03 | $19.50 | $19.92 | +1.74% | 19,394,433 |
| May 4, 2026 | $19.07 | $19.79 | $18.96 | $19.58 | +1.71% | 6,078,875 |
| May 1, 2026 | $19.29 | $19.43 | $18.96 | $19.25 | +2.94% | 6,069,075 |
| Apr 30, 2026 | $18.51 | $18.76 | $18.46 | $18.70 | +1.30% | 2,879,946 |
| Apr 29, 2026 | $18.49 | $18.64 | $18.28 | $18.46 | -0.70% | 2,901,568 |
| Apr 28, 2026 | $18.46 | $18.62 | $18.30 | $18.59 | +1.14% | 3,209,986 |
| Apr 27, 2026 | $18.71 | $18.89 | $18.36 | $18.38 | -1.76% | 2,975,366 |
| Apr 24, 2026 | $18.59 | $18.84 | $18.51 | $18.71 | +0.65% | 3,673,038 |
| Apr 23, 2026 | $18.38 | $18.60 | $18.26 | $18.59 | +1.53% | 3,129,014 |
| Apr 22, 2026 | $18.38 | $18.38 | $18.07 | $18.31 | +0.16% | 3,860,102 |
| Apr 21, 2026 | $18.55 | $18.56 | $18.21 | $18.28 | -1.40% | 2,983,282 |
| Apr 20, 2026 | $18.48 | $18.67 | $18.45 | $18.54 | -0.05% | 3,309,676 |
| Apr 17, 2026 | $18.38 | $18.64 | $18.33 | $18.55 | +1.31% | 2,606,892 |
| Apr 16, 2026 | $17.84 | $18.33 | $17.84 | $18.31 | +2.75% | 3,093,328 |
| Apr 15, 2026 | $17.78 | $17.92 | $17.70 | $17.82 | -0.11% | 2,318,729 |
| Apr 14, 2026 | $17.08 | $17.95 | $17.08 | $17.84 | +2.06% | 3,754,474 |
| Apr 13, 2026 | $17.55 | $17.60 | $17.28 | $17.48 | -0.74% | 3,464,581 |
| Apr 10, 2026 | $17.59 | $17.74 | $17.53 | $17.61 | +0.17% | 2,123,330 |
| Apr 9, 2026 | $17.56 | $17.91 | $17.53 | $17.58 | -0.17% | 2,503,790 |
| Apr 8, 2026 | $17.86 | $17.90 | $17.61 | $17.61 | -0.40% | 3,508,028 |
| Apr 7, 2026 | $17.28 | $17.73 | $17.28 | $17.68 | +2.26% | 2,581,476 |
| Apr 6, 2026 | $17.33 | $17.46 | $17.20 | $17.29 | -0.63% | 1,474,526 |
| Apr 2, 2026 | $17.10 | $17.43 | $17.00 | $17.40 | +1.40% | 2,335,969 |
| Apr 1, 2026 | $16.98 | $17.25 | $16.93 | $17.16 | +1.00% | 3,215,383 |
| Mar 31, 2026 | $17.01 | $17.15 | $16.85 | $16.99 | +1.07% | 3,149,606 |
| Mar 30, 2026 | $16.99 | $17.12 | $16.75 | $16.81 | -0.24% | 3,308,920 |
| Mar 27, 2026 | $17.18 | $17.28 | $16.83 | $16.85 | -2.03% | 3,124,177 |
| Mar 26, 2026 | $17.14 | $17.40 | $17.14 | $17.20 | -0.17% | 2,315,671 |
| Mar 25, 2026 | $17.50 | $17.55 | $17.10 | $17.23 | -0.98% | 4,415,082 |
| Mar 24, 2026 | $17.45 | $17.64 | $17.36 | $17.40 | -0.97% | 4,055,654 |
| Mar 23, 2026 | $17.48 | $17.85 | $17.34 | $17.57 | +2.03% | 4,695,070 |
| Mar 20, 2026 | $18.02 | $18.02 | $17.16 | $17.22 | -4.07% | 5,752,843 |
| Mar 19, 2026 | $17.89 | $18.09 | $17.83 | $17.95 | +0.11% | 3,686,308 |
| Mar 18, 2026 | $17.94 | $18.12 | $17.91 | $17.93 | -0.55% | 2,514,141 |
| Mar 17, 2026 | $18.23 | $18.35 | $18.00 | $18.03 | -0.66% | 2,660,142 |
| Mar 16, 2026 | $18.16 | $18.36 | $18.11 | $18.15 | +0.95% | 2,915,579 |
| Mar 13, 2026 | $18.44 | $18.54 | $17.94 | $17.98 | -1.37% | 2,117,954 |
| Mar 12, 2026 | $18.23 | $18.53 | $18.18 | $18.23 | -0.38% | 3,266,125 |
| Mar 11, 2026 | $18.34 | $18.48 | $18.20 | $18.30 | -0.87% | 3,539,037 |
| Mar 10, 2026 | $18.63 | $18.66 | $18.21 | $18.46 | +0.16% | 2,645,693 |
| Mar 9, 2026 | $18.31 | $18.58 | $18.05 | $18.43 | +0.22% | 3,469,224 |
| Mar 6, 2026 | $18.34 | $18.39 | $18.04 | $18.39 | 0.00% | 2,198,144 |
| Mar 5, 2026 | $18.58 | $18.65 | $18.16 | $18.39 | -2.18% | 2,832,126 |
| Mar 4, 2026 | $18.74 | $18.83 | $18.45 | $18.80 | +1.13% | 3,551,440 |
| Mar 3, 2026 | $18.20 | $18.67 | $18.06 | $18.59 | +0.87% | 2,930,847 |
| Mar 2, 2026 | $18.37 | $18.48 | $18.22 | $18.43 | -0.11% | 4,769,588 |
| Feb 27, 2026 | $18.48 | $18.69 | $18.20 | $18.45 | -0.59% | 4,165,963 |
| Feb 26, 2026 | $18.60 | $18.75 | $18.54 | $18.56 | -0.05% | 1,960,869 |
| Feb 25, 2026 | $18.47 | $18.62 | $18.30 | $18.57 | +0.54% | 2,620,573 |
| Feb 24, 2026 | $18.25 | $18.55 | $18.16 | $18.47 | -0.22% | 4,558,015 |
| Feb 23, 2026 | $18.10 | $18.56 | $18.07 | $18.51 | +1.98% | 4,981,516 |
| Feb 20, 2026 | $18.14 | $18.18 | $17.85 | $18.15 | +0.33% | 2,520,381 |
| Feb 19, 2026 | $18.05 | $18.21 | $17.95 | $18.09 | +0.33% | 2,618,639 |
| Feb 18, 2026 | $18.48 | $18.55 | $17.99 | $18.03 | -2.70% | 3,676,355 |
| Feb 17, 2026 | $18.22 | $18.64 | $18.01 | $18.53 | +3.17% | 6,603,425 |
| Feb 13, 2026 | $17.75 | $18.50 | $17.68 | $17.96 | +2.69% | 8,537,595 |
| Feb 12, 2026 | $17.41 | $17.74 | $17.37 | $17.49 | +0.58% | 7,634,951 |
| Feb 11, 2026 | $17.33 | $17.49 | $17.22 | $17.39 | +0.17% | 5,269,649 |
| Feb 10, 2026 | $17.17 | $17.41 | $17.13 | $17.36 | +1.34% | 3,178,385 |
| Feb 9, 2026 | $16.88 | $17.18 | $16.68 | $17.13 | +1.24% | 5,325,431 |
| Feb 6, 2026 | $16.83 | $17.02 | $16.72 | $16.92 | +1.20% | 8,235,601 |
| Feb 5, 2026 | $16.57 | $16.80 | $16.52 | $16.72 | +0.97% | 3,960,889 |
| Feb 4, 2026 | $16.68 | $16.84 | $16.56 | $16.56 | +0.24% | 4,348,356 |
| Feb 3, 2026 | $16.45 | $16.63 | $16.32 | $16.52 | 0.00% | 3,641,702 |
| Feb 2, 2026 | $16.82 | $16.85 | $16.50 | $16.52 | -1.61% | 3,065,656 |
| Jan 30, 2026 | $16.68 | $16.79 | $16.50 | $16.79 | +0.48% | 3,029,561 |
| Jan 29, 2026 | $16.39 | $16.73 | $16.31 | $16.71 | +2.26% | 3,244,369 |
| Jan 28, 2026 | $16.76 | $16.80 | $16.32 | $16.34 | -2.39% | 3,418,416 |
| Jan 27, 2026 | $16.90 | $16.90 | $16.73 | $16.74 | -0.71% | 3,068,167 |
| Jan 26, 2026 | $17.13 | $17.15 | $16.76 | $16.86 | -1.35% | 2,949,757 |
| Jan 23, 2026 | $16.91 | $17.10 | $16.84 | $17.09 | +0.77% | 3,312,025 |
| Jan 22, 2026 | $17.23 | $17.37 | $16.86 | $16.96 | -1.57% | 4,221,606 |
| Jan 21, 2026 | $17.39 | $17.42 | $17.03 | $17.23 | -0.35% | 3,796,842 |
| Jan 20, 2026 | $17.10 | $17.45 | $17.08 | $17.29 | +0.17% | 2,574,987 |
| Jan 16, 2026 | $17.10 | $17.31 | $17.07 | $17.26 | +0.70% | 2,552,716 |
| Jan 15, 2026 | $17.27 | $17.42 | $17.14 | $17.14 | -0.75% | 4,712,073 |
| Jan 14, 2026 | $17.15 | $17.32 | $17.04 | $17.27 | +0.94% | 3,672,115 |
| Jan 13, 2026 | $17.32 | $17.43 | $17.10 | $17.11 | -1.04% | 3,635,147 |
| Jan 12, 2026 | $17.11 | $17.40 | $17.11 | $17.29 | +0.88% | 3,241,819 |
| Jan 9, 2026 | $17.08 | $17.28 | $17.04 | $17.14 | +0.18% | 3,158,379 |
| Jan 8, 2026 | $16.95 | $17.14 | $16.80 | $17.11 | +0.35% | 2,583,820 |
| Jan 7, 2026 | $17.35 | $17.49 | $16.95 | $17.05 | -0.76% | 2,546,637 |
| Jan 6, 2026 | $16.93 | $17.22 | $16.90 | $17.18 | +1.30% | 3,450,067 |
| Jan 5, 2026 | $16.84 | $17.11 | $16.72 | $16.96 | +0.06% | 2,713,437 |
| Jan 2, 2026 | $16.90 | $17.04 | $16.76 | $16.95 | 0.00% | 2,366,195 |
| Dec 31, 2025 | $17.11 | $17.11 | $16.95 | $16.95 | -0.82% | 2,725,039 |
| Dec 30, 2025 | $16.95 | $17.11 | $16.91 | $17.09 | +0.89% | 1,963,645 |
| Dec 29, 2025 | $16.97 | $17.00 | $16.87 | $16.94 | +0.18% | 1,750,932 |
| Dec 26, 2025 | $16.88 | $16.96 | $16.82 | $16.91 | +0.12% | 1,450,193 |
| Dec 24, 2025 | $16.73 | $16.90 | $16.68 | $16.89 | +0.78% | 952,330 |
| Dec 23, 2025 | $16.74 | $16.82 | $16.64 | $16.76 | -0.18% | 3,619,801 |
| Dec 22, 2025 | $16.81 | $16.92 | $16.76 | $16.79 | -0.36% | 2,463,632 |
| Dec 19, 2025 | $17.09 | $17.12 | $16.81 | $16.85 | -1.29% | 6,273,443 |
| Dec 18, 2025 | $17.09 | $17.26 | $17.02 | $17.07 | -0.23% | 3,937,232 |
| Dec 17, 2025 | $17.04 | $17.31 | $16.97 | $17.11 | +0.53% | 3,323,814 |
| Dec 16, 2025 | $17.24 | $17.33 | $16.93 | $17.02 | -1.22% | 2,530,451 |
| Dec 15, 2025 | $17.27 | $17.42 | $17.16 | $17.23 | +0.29% | 3,816,497 |
| Dec 12, 2025 | $17.39 | $17.54 | $17.16 | $17.18 | -1.04% | 4,872,588 |
| Dec 11, 2025 | $17.46 | $17.81 | $17.33 | $17.36 | -0.34% | 3,360,562 |
| Dec 10, 2025 | $17.17 | $17.49 | $17.02 | $17.42 | +1.75% | 4,116,978 |
| Dec 9, 2025 | $17.11 | $17.34 | $17.11 | $17.12 | +0.29% | 2,384,720 |
| Dec 8, 2025 | $17.32 | $17.39 | $17.07 | $17.07 | -1.90% | 2,457,176 |
| Dec 5, 2025 | $17.40 | $17.53 | $17.32 | $17.40 | -0.34% | 2,413,471 |
| Dec 4, 2025 | $17.69 | $17.69 | $17.42 | $17.46 | -1.58% | 2,400,705 |
| Dec 3, 2025 | $17.93 | $18.00 | $17.71 | $17.74 | -1.17% | 2,213,315 |
| Dec 2, 2025 | $18.12 | $18.15 | $17.83 | $17.95 | -0.99% | 2,244,359 |
| Dec 1, 2025 | $18.11 | $18.14 | $17.90 | $18.13 | -0.55% | 3,253,058 |
| Nov 28, 2025 | $18.24 | $18.32 | $18.11 | $18.23 | -0.27% | 1,423,761 |
| Nov 26, 2025 | $18.06 | $18.41 | $18.06 | $18.28 | +1.27% | 2,506,280 |
| Nov 25, 2025 | $17.99 | $18.19 | $17.98 | $18.05 | +0.50% | 2,098,348 |
| Nov 24, 2025 | $17.91 | $18.10 | $17.67 | $17.96 | +0.56% | 2,361,322 |
| Nov 21, 2025 | $17.51 | $17.95 | $17.46 | $17.86 | +2.00% | 3,677,179 |
| Nov 20, 2025 | $18.01 | $18.08 | $17.49 | $17.51 | -2.07% | 2,517,809 |
| Nov 19, 2025 | $18.20 | $18.31 | $17.87 | $17.88 | -2.03% | 1,901,432 |
| Nov 18, 2025 | $18.11 | $18.31 | $18.00 | $18.25 | +0.83% | 2,249,948 |
| Nov 17, 2025 | $18.22 | $18.34 | $18.07 | $18.10 | -0.39% | 1,826,790 |
| Nov 14, 2025 | $18.08 | $18.20 | $18.04 | $18.17 | +0.50% | 2,444,680 |
| Nov 13, 2025 | $18.19 | $18.27 | $18.05 | $18.08 | -0.82% | 3,241,655 |
| Nov 12, 2025 | $18.27 | $18.35 | $18.17 | $18.23 | -0.65% | 2,725,511 |
| Nov 11, 2025 | $18.12 | $18.36 | $18.10 | $18.35 | +1.61% | 2,629,858 |
| Nov 10, 2025 | $17.81 | $18.14 | $17.73 | $18.06 | -0.22% | 4,836,578 |
| Nov 7, 2025 | $17.98 | $18.18 | $17.84 | $18.10 | +1.06% | 4,210,090 |
| Nov 6, 2025 | $17.85 | $17.98 | $17.84 | $17.91 | -0.11% | 1,860,116 |
| Nov 5, 2025 | $17.72 | $17.99 | $17.62 | $17.93 | +1.82% | 3,544,146 |
| Nov 4, 2025 | $17.64 | $17.75 | $17.46 | $17.61 | -0.11% | 4,725,474 |
| Nov 3, 2025 | $17.54 | $17.71 | $17.23 | $17.63 | -0.51% | 4,907,023 |
| Oct 31, 2025 | $17.82 | $17.90 | $17.26 | $17.72 | -0.23% | 7,794,297 |
| Oct 30, 2025 | $17.67 | $17.86 | $17.59 | $17.76 | +0.06% | 5,278,322 |
| Oct 29, 2025 | $17.81 | $18.05 | $17.65 | $17.75 | -1.00% | 4,025,974 |
| Oct 28, 2025 | $18.64 | $18.64 | $17.91 | $17.93 | -3.96% | 3,246,865 |
| Oct 27, 2025 | $18.66 | $18.79 | $18.62 | $18.67 | +0.05% | 3,759,348 |
| Oct 24, 2025 | $18.78 | $18.85 | $18.66 | $18.66 | -0.11% | 3,114,294 |
| Oct 23, 2025 | $18.60 | $18.73 | $18.54 | $18.68 | +0.65% | 2,775,006 |
| Oct 22, 2025 | $18.58 | $18.75 | $18.43 | $18.56 | +0.32% | 3,969,746 |
| Oct 21, 2025 | $18.88 | $18.97 | $18.45 | $18.50 | -2.01% | 5,138,524 |
| Oct 20, 2025 | $18.80 | $18.90 | $18.65 | $18.88 | +1.51% | 3,578,784 |
| Oct 17, 2025 | $18.34 | $18.61 | $18.31 | $18.60 | – | 3,446,848 |
Seasonality
HR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -3.5% | -0.4% | 1.6% | 3.1% | 1.0% | 4.4% | -0.1% | -3.2% | -0.8% | 4.2% | -1.7% |
| Months up | 4 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.9% | 11.3% | -7.9% | 10.1% | 7.8% | 1.3% | 4.2% | -8.3% | -6.8% | 2.2% | ||
| 2025 | -1.2% | 2.3% | 0.5% | -8.1% | -4.7% | 9.4% | -3.2% | 14.8% | 3.7% | -1.7% | 4.3% | -7.0% |
| 2024 | -6.5% | -12.5% | 2.7% | 0.6% | 16.4% | 1.5% | 7.3% | 2.4% | 2.0% | -5.3% | 8.5% | -7.5% |
| 2023 | 11.7% | -9.4% | 0.7% | 2.3% | -4.4% | 1.3% | 3.6% | -8.7% | -12.8% | -6.0% | 8.7% | 12.8% |
| 2022 | -0.9% | -15.1% | 5.4% | -0.3% | 8.5% | -6.4% | 22.8% | -7.0% | -14.3% | -2.5% | 2.5% | -6.1% |
| 2021 | 2.5% | -2.9% | 6.2% | 6.1% | -4.7% | 0.6% | 5.6% | -4.9% | -0.8% | 12.2% | -4.4% | 1.0% |
| 2020 | 8.1% | -4.1% | -18.6% | 6.4% | 5.6% | -4.6% | 1.1% | -0.5% | 4.4% | -6.7% | 7.1% | 0.3% |
| 2019 | 13.5% | -1.1% | 1.5% | -2.9% | 5.4% | -2.9% | 3.1% | 4.9% | 0.8% | 4.8% | -3.6% | 1.5% |
| 2018 | -7.0% | -10.1% | 4.4% | 0.4% | -1.0% | 6.8% | 2.2% | 5.3% | -5.5% | -4.8% | 12.4% | -8.3% |
| 2017 | -0.4% | 6.8% | 1.7% | 0.9% | 2.4% | 2.7% | -2.5% | 0.9% | -2.8% | -0.3% | 2.6% | -2.0% |