Healthcare Realty Trust Stock Price History

HR Stock  USD 15.13  0.11  0.73%   
Below is the normalized historical share price chart for Healthcare Realty Trust extending back to June 06, 2012. 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 15.13, as last reported on the 29th of November, with the highest price reaching 15.59 and the lowest price hitting 15.08 during the day.
IPO Date
26th of May 1993
200 Day MA
50 Day MA
Yuan Drop
If you're considering investing in Healthcare Stock, it is important to understand the factors that can impact its stock price. Healthcare Realty Trust holds Efficiency (Sharpe) Ratio of -0.0882, which attests that the entity had -0.0882% of return per unit of standard deviation over the last 3 months. Our philosophy in determining the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Healthcare Realty Trust exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its stock price that cannot be diversified away. Please check out Healthcare Realty risk adjusted performance of (0.034237), and Market Risk Adjusted Performance of (0.06) to validate the risk estimate we provide.
As of 11/29/2023, Net Income Common Stock is likely to grow to about 53.7 M. At this time, Healthcare Realty's Price to Book Value is relatively stable as compared to the past year. As of 11/29/2023, Price to Sales Ratio is likely to grow to 6.07, while Price to Earnings Ratio is likely to drop 111.38. Healthcare Stock stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0882

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

Estimated Market Risk

  actual daily
83% of assets are more volatile

Expected Return

  actual daily
Most of other assets have higher returns

Risk-Adjusted Return

  actual daily
Most of other assets perform better
Based on monthly moving average Healthcare Realty is not performing at its full potential. However, 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 Healthcare Realty to a well-diversified portfolio.
Price Book
Enterprise Value Ebitda
Price Sales
Shares Float
378.6 M
Dividend Share

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 PriceSeptember 5, 202316.72
Lowest PriceOctober 27, 202313.82

Healthcare Realty November 29, 2023 Stock Price Synopsis

Various analyses of Healthcare Realty stock'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(0.15)
Healthcare Realty Accumulation Distribution 172,469 
Healthcare Realty Price Daily Balance Of Power 0.22 
Healthcare Realty Price Rate Of Daily Change 1.01 

Healthcare Realty November 29, 2023 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 Thu, Aug 31, 2023 and Wed, Nov 29, 2023 has a statistical range of 3.41 with a coefficient of variation of 6.23. Under current investment horizon, the daily prices are spread out with arithmetic mean of 14.99. The median price for the last 90 days is 14.68. The company completed 1:2 stock split on 16th of December 2014. Healthcare Realty Trust completed dividends distribution on 2023-11-13.
11/29/2023 15.13  15.59  15.08  15.13  5,272,137 
11/28/2023 14.46  15.06  14.33  15.02  4,987,856 
11/27/2023 14.40  14.61  14.24  14.51  2,582,400 
11/24/2023 14.32  14.48  14.23  14.48  1,377,500 
11/22/2023 14.47  14.50  14.15  14.41  3,309,900 
11/21/2023 14.54  14.67  14.15  14.29  3,072,100 
11/20/2023 14.16  14.73  14.01  14.63  6,121,800 
11/17/2023 14.56  14.59  14.17  14.25  3,455,100 
11/16/2023 14.77  14.85  14.39  14.40  4,006,100 
11/15/2023 14.62  14.92  14.62  14.75  4,577,500 
11/14/2023 14.54  15.07  14.45  14.74  4,004,200 
11/13/2023 14.11  14.18  13.86  13.96  3,233,800 
11/10/2023 14.32  14.58  14.16  14.21  2,638,600 
11/09/2023 14.81  14.86  13.95  13.95  2,936,596 
11/08/2023 14.65  14.83  14.50  14.50  2,478,245 
11/07/2023 15.07  15.22  14.32  14.32  6,310,264 
11/06/2023 14.91  15.23  14.71  14.82  4,599,119 
11/03/2023 15.39  15.59  14.58  14.58  5,445,813 
11/02/2023 14.89  15.09  14.65  14.65  4,802,010 
11/01/2023 14.38  14.57  14.10  14.24  6,337,416 
10/31/2023 14.37  14.51  14.04  14.04  5,800,752 
10/30/2023 14.26  14.51  13.93  13.93  3,382,254 
10/27/2023 14.51  14.51  13.82  13.82  2,538,219 
10/26/2023 14.59  14.82  14.13  14.13  4,225,933 
10/25/2023 14.45  14.63  14.17  14.17  2,393,620 
10/24/2023 14.52  14.68  14.25  14.25  2,855,065 
10/23/2023 14.38  14.60  14.03  14.03  2,130,667 
10/20/2023 14.56  14.69  14.21  14.21  2,140,324 
10/19/2023 14.80  14.97  14.21  14.21  2,668,119 
10/18/2023 15.08  15.13  14.60  14.60  2,340,682 
10/17/2023 15.06  15.45  14.88  14.88  3,138,911 
10/16/2023 14.98  15.29  14.74  14.84  3,145,484 
10/13/2023 14.74  14.94  14.53  14.53  2,849,981 
10/12/2023 15.32  15.38  14.35  14.35  3,236,500 
10/11/2023 14.87  15.18  14.74  14.74  2,798,335 
10/10/2023 14.36  14.80  14.36  14.41  3,417,842 
10/09/2023 14.33  14.52  13.98  13.98  4,839,862 
10/06/2023 14.80  14.87  14.13  14.13  5,483,606 
10/05/2023 15.05  15.48  14.69  14.69  3,518,873 
10/04/2023 14.82  15.07  14.61  14.71  3,588,894 
10/03/2023 14.81  14.94  14.40  14.40  3,042,993 
10/02/2023 15.20  15.26  14.54  14.54  2,961,081 
09/29/2023 15.30  15.45  14.94  14.94  2,619,326 
09/28/2023 14.80  15.11  14.69  14.73  2,079,414 
09/27/2023 15.01  15.16  14.41  14.41  4,667,664 
09/26/2023 15.29  15.36  14.68  14.68  2,367,436 
09/25/2023 15.43  15.48  15.08  15.08  2,118,956 
09/22/2023 15.53  15.73  15.22  15.22  2,813,318 
09/21/2023 16.03  16.12  15.18  15.18  3,055,898 
09/20/2023 16.38  16.52  15.76  15.76  2,750,726 
09/19/2023 16.33  16.38  15.81  15.81  2,135,404 
09/18/2023 16.70  16.70  15.98  15.98  1,971,253 
09/15/2023 16.71  16.74  16.31  16.31  5,204,352 
09/14/2023 16.45  16.93  16.45  16.47  3,582,734 
09/13/2023 16.39  16.46  15.92  15.92  1,880,746 
09/12/2023 16.40  16.52  16.00  16.00  1,750,721 
09/11/2023 16.69  16.72  16.12  16.12  2,270,845 
09/08/2023 16.74  16.77  16.36  16.36  1,541,740 
09/07/2023 17.00  17.00  16.36  16.36  2,780,134 
09/06/2023 17.08  17.20  16.63  16.63  2,404,213 
09/05/2023 17.51  17.64  16.72  16.72  2,853,139 

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 2023
Weighted Average Shares252.4 M223.9 M
Weighted Average Shares Diluted253.9 M225.8 M
Issuance Purchase of Equity Shares19.7 M20.2 M

Healthcare Realty Quarterly Market Capitalization

5.82 Billion

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 stock's 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 stock 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.
When determining whether Healthcare Realty Trust is a strong investment it is important to analyze Healthcare Realty's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Healthcare Realty's future performance. For an informed investment choice regarding Healthcare Stock, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Healthcare Realty Trust. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in producer price index.
You can also try the Idea Breakdown module to analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes.

Complementary 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.
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Is Healthcare Realty's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Healthcare Realty. If investors know Healthcare will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Healthcare Realty listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
Dividend Share
Earnings Share
Revenue Per Share
Quarterly Revenue Growth
The market value of Healthcare Realty Trust is measured differently than its book value, which is the value of Healthcare that is recorded on the company's balance sheet. Investors also form their own opinion of Healthcare Realty's value that differs from its market value or its book value, called intrinsic value, which is Healthcare Realty's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Healthcare Realty's market value can be influenced by many factors that don't directly affect Healthcare Realty's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Healthcare Realty's value and its price as these two are different measures arrived at by different means. Investors typically determine if Healthcare Realty is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Healthcare Realty's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.