Healthcare Realty Stock Price History

NYSE: HRReal EstateReal Estate Investment TrustsUSD

17.15-0.04 (-0.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HR price history at a glance

The price history for Healthcare Realty (HR) on this page begins on May 24, 1993, when the stock closed at $19.48; it most recently closed at $17.15 on October 5, 2026. The highest price in this record is $44.19, reached on February 5, 2007; the latest close is 61.2% below that peak. Across the 32 complete calendar years in the table, HR finished higher in 17 and lower in 15. Its best year was 2000 (+37.4%) and its worst was 2007 (-40.4%).

Over roughly 33 years the share price changed -12.0%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, HR has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1993: $44.19
Date of high: Feb 5, 2007
Low since 1993: $12.06
Date of low: Mar 2, 2009
52-week high: $22.04
52-week low: $16.31
Last close: $17.15

HR returns

1 week

-1.83%

1 month

-9.31%

3 months

-17.11%

6 months

-2.61%

Year to date

+1.18%

1 year

-4.19%

3 years

+15.49%

5 years

-47.38%

HR price return, excluding dividends.

HR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	17.14	17.15	22.04	16.31	+1.18%
2025	15.99	16.95	18.97	14.09	+2.29%
2024	16.86	16.57	18.90	12.77	-3.83%
2023	20.76	17.23	22.36	13.86	-10.59%
2022	31.46	19.27	32.38	18.16	-39.10%
2021	28.50	31.64	33.77	28.00	+6.89%
2020	33.26	29.60	37.97	24.10	-10.84%
2019	29.75	33.20	34.89	28.48	+16.49%
2018	30.98	28.50	32.22	26.09	-11.27%
2017	30.70	32.12	36.25	29.67	+5.94%
2016	28.34	30.32	36.60	26.66	+7.06%
2015	28.19	28.32	31.20	22.01	+2.09%
2014	21.68	27.74	28.00	21.23	+28.54%
2013	24.96	21.58	30.59	20.85	-13.37%
2012	18.83	24.91	25.16	18.52	+34.00%
2011	21.03	18.59	23.73	13.83	-12.19%
2010	21.21	21.17	25.24	19.61	-1.35%
2009	18.71	21.46	23.26	12.06	-2.37%
2008	24.10	21.98	32.00	14.29	-6.79%
2007	39.00	23.58	44.19	18.00	-40.36%
2006	33.72	39.54	42.83	31.25	+18.85%
2005	37.18	33.27	41.36	31.01	-18.26%
2004	36.68	40.70	44.03	32.45	+15.04%
2003	29.01	35.38	36.74	22.96	+19.33%
2002	27.41	29.65	32.35	23.75	+5.97%
2001	21.24	27.98	28.57	20.48	+32.23%
2000	16.56	21.16	21.52	15.28	+37.40%
1999	22.52	15.40	23.16	14.32	-30.25%
1998	29.20	22.08	29.60	21.00	-24.49%
1997	26.32	29.24	30.00	25.24	+12.46%
1996	22.32	26.00	27.16	20.40	+13.04%
1995	20.24	23.00	23.16	18.24	+9.52%
1994	21.56	21.00	22.32	18.16	-5.91%
1993*	19.48	22.32	23.32	17.48	+14.58%

* Partial year: the record begins after the start of 1993; return measured from the first available close.

2026 return is year to date.

HR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	17.21	17.31	17.15	17.15	-0.23%	4.72M
Oct 8, 2026	16.90	17.24	16.83	17.19	+1.84%	7.92M
Oct 7, 2026	17.00	17.12	16.87	16.88	-0.94%	5.02M
Oct 6, 2026	17.11	17.36	16.99	17.04	-0.23%	5.27M
Oct 5, 2026	17.47	17.62	17.02	17.08	-2.23%	6.12M
Oct 2, 2026	17.49	17.76	17.43	17.47	+0.23%	3.52M
Oct 1, 2026	17.64	17.73	17.25	17.43	-1.75%	4.63M
Sep 30, 2026	18.00	18.02	17.72	17.74	-1.11%	2.83M
Sep 29, 2026	17.94	18.07	17.83	17.94	-0.22%	3.63M
Sep 28, 2026	18.12	18.20	17.97	17.98	-0.39%	5.15M
Sep 25, 2026	17.74	18.10	17.67	18.05	+1.23%	4.02M
Sep 24, 2026	18.03	18.15	17.79	17.83	-0.72%	5.05M
Sep 23, 2026	18.09	18.17	17.95	17.96	-1.21%	5.17M
Sep 22, 2026	18.31	18.46	18.16	18.18	-0.49%	4.39M
Sep 21, 2026	18.29	18.35	18.13	18.27	+0.05%	5.55M
Sep 18, 2026	18.27	18.31	18.13	18.26	-0.76%	7.77M
Sep 17, 2026	18.57	18.69	18.38	18.40	-0.54%	5.83M
Sep 16, 2026	18.61	18.82	18.43	18.50	-0.80%	3.17M
Sep 15, 2026	18.92	19.02	18.63	18.65	-1.48%	3.56M
Sep 14, 2026	19.05	19.22	18.91	18.93	+0.16%	3.30M
Sep 11, 2026	18.97	19.10	18.79	18.90	+0.11%	2.43M
Sep 10, 2026	19.03	19.05	18.75	18.88	-0.16%	3.49M
Sep 9, 2026	19.02	19.08	18.73	18.91	-0.79%	3.83M
Sep 8, 2026	19.10	19.25	19.06	19.06	-0.31%	2.69M
Sep 4, 2026	19.18	19.39	19.12	19.12	-0.78%	1.92M
Sep 3, 2026	19.40	19.63	19.18	19.27	-0.16%	2.73M
Sep 2, 2026	19.41	19.41	19.20	19.30	-0.31%	5.13M
Sep 1, 2026	19.09	19.46	19.03	19.36	+1.68%	3.74M
Aug 31, 2026	18.95	19.06	18.73	19.04	+0.26%	5.56M
Aug 28, 2026	19.21	19.25	18.98	18.99	-0.73%	2.15M
Aug 27, 2026	19.17	19.21	19.07	19.13	-0.67%	2.01M
Aug 26, 2026	19.40	19.41	19.25	19.26	-0.67%	2.17M
Aug 25, 2026	19.35	19.43	19.21	19.39	+0.36%	3.47M
Aug 24, 2026	19.43	19.62	19.27	19.32	-0.36%	2.28M
Aug 21, 2026	19.51	19.56	19.31	19.39	-0.10%	1.96M
Aug 20, 2026	19.34	19.56	19.26	19.41	+0.47%	3.03M
Aug 19, 2026	19.28	19.35	19.15	19.32	+1.10%	2.34M
Aug 18, 2026	19.26	19.32	19.08	19.11	-0.21%	3.23M
Aug 17, 2026	19.02	19.27	19.02	19.15	-0.52%	2.98M
Aug 14, 2026	19.16	19.43	19.11	19.25	+0.21%	2.69M
Aug 13, 2026	19.27	19.46	19.20	19.21	0.00%	3.98M
Aug 12, 2026	19.20	19.38	19.19	19.21	+0.31%	2.70M
Aug 11, 2026	19.39	19.48	19.13	19.15	-2.49%	3.74M
Aug 10, 2026	19.93	19.93	19.60	19.64	-1.65%	4.21M
Aug 7, 2026	20.27	20.28	19.94	19.97	-1.14%	4.22M
Aug 6, 2026	20.57	20.63	20.19	20.20	-0.93%	3.30M
Aug 5, 2026	20.32	20.44	20.09	20.39	+0.59%	4.43M
Aug 4, 2026	20.40	20.41	20.15	20.27	-1.31%	3.82M
Aug 3, 2026	20.91	21.05	20.45	20.54	-2.24%	4.80M
Jul 31, 2026	21.58	21.66	20.96	21.01	-2.42%	5.05M
Jul 30, 2026	21.75	21.80	21.27	21.53	-1.28%	4.06M
Jul 29, 2026	21.96	22.04	21.70	21.81	-0.27%	3.53M
Jul 28, 2026	21.77	22.04	21.51	21.87	+1.58%	8.01M
Jul 27, 2026	21.36	21.71	21.30	21.53	+0.61%	2.95M
Jul 24, 2026	21.29	21.50	21.23	21.40	+1.23%	2.18M
Jul 23, 2026	21.27	21.42	21.05	21.14	-0.66%	2.32M
Jul 22, 2026	21.46	21.57	21.24	21.28	-0.88%	2.42M
Jul 21, 2026	21.26	21.48	21.17	21.47	+1.04%	3.82M
Jul 20, 2026	21.30	21.48	21.03	21.25	-0.33%	4.86M
Jul 17, 2026	21.40	21.47	21.15	21.32	+0.14%	4.99M
Jul 16, 2026	20.71	21.30	20.69	21.29	+3.10%	3.80M
Jul 15, 2026	20.99	21.09	20.59	20.65	-1.15%	3.32M
Jul 14, 2026	20.87	20.95	20.76	20.89	+0.38%	4.13M
Jul 13, 2026	20.80	20.94	20.63	20.81	+0.58%	3.40M
Jul 10, 2026	20.78	20.86	20.51	20.69	0.00%	1.96M
Jul 9, 2026	20.72	20.88	20.63	20.69	+0.29%	5.70M
Jul 8, 2026	20.58	20.69	20.45	20.63	-0.10%	3.69M
Jul 7, 2026	20.57	20.83	20.46	20.65	+1.23%	4.11M
Jul 6, 2026	20.55	20.61	20.38	20.40	-1.02%	2.97M
Jul 2, 2026	20.43	20.65	20.39	20.61	+1.58%	2.60M
Jul 1, 2026	20.16	20.38	20.12	20.29	+0.59%	2.88M
Jun 30, 2026	20.48	20.48	20.17	20.17	-2.28%	4.81M
Jun 29, 2026	20.50	20.64	20.37	20.64	+0.68%	3.68M
Jun 26, 2026	20.39	20.51	20.34	20.50	+0.94%	3.99M
Jun 25, 2026	20.48	20.52	20.11	20.31	-0.54%	2.88M
Jun 24, 2026	20.34	20.54	20.27	20.42	+0.59%	4.42M
Jun 23, 2026	20.09	20.49	20.09	20.30	+0.69%	3.03M
Jun 22, 2026	19.84	20.25	19.84	20.16	+1.87%	3.96M
Jun 18, 2026	20.32	20.32	19.75	19.79	-1.15%	7.35M
Jun 17, 2026	20.65	20.78	19.96	20.02	-2.34%	4.63M
Jun 16, 2026	20.56	20.73	20.41	20.50	-0.05%	3.17M
Jun 15, 2026	20.64	20.81	20.43	20.51	-0.92%	5.12M
Jun 12, 2026	20.53	20.85	20.43	20.70	+0.98%	4.90M
Jun 11, 2026	20.46	20.78	20.42	20.50	+0.20%	4.75M
Jun 10, 2026	20.24	20.90	20.19	20.46	+0.39%	8.38M
Jun 9, 2026	19.67	20.47	19.59	20.38	+4.25%	7.12M
Jun 8, 2026	19.70	19.75	19.36	19.55	-0.51%	5.09M
Jun 5, 2026	19.47	19.79	19.47	19.65	+0.41%	2.96M
Jun 4, 2026	19.60	19.69	19.43	19.57	+0.93%	2.87M
Jun 3, 2026	19.53	19.69	19.37	19.39	-1.12%	3.16M
Jun 2, 2026	19.51	19.69	19.35	19.61	+0.67%	3.18M
Jun 1, 2026	19.84	19.91	19.48	19.48	-2.21%	2.68M
May 29, 2026	20.08	20.08	19.73	19.92	-0.94%	5.28M
May 28, 2026	20.14	20.20	19.99	20.11	-0.45%	4.33M
May 27, 2026	20.57	20.61	20.11	20.20	-1.75%	5.06M
May 26, 2026	20.46	20.58	20.34	20.56	+0.98%	2.93M
May 22, 2026	20.41	20.60	20.28	20.36	0.00%	2.77M
May 21, 2026	20.42	20.45	20.15	20.36	-0.54%	2.80M
May 20, 2026	20.04	20.59	20.04	20.47	+1.34%	3.20M
May 19, 2026	20.32	20.36	20.10	20.20	-0.98%	3.11M
May 18, 2026	20.39	20.58	20.36	20.40	+0.54%	2.48M
May 15, 2026	20.26	20.41	20.14	20.29	-0.34%	3.45M
May 14, 2026	20.42	20.53	20.33	20.36	-0.05%	2.57M
May 13, 2026	20.12	20.38	20.08	20.37	+1.19%	4.93M
May 12, 2026	20.04	20.21	19.75	20.13	+0.50%	4.25M
May 11, 2026	20.03	20.27	19.92	20.03	-0.60%	4.69M
May 8, 2026	20.14	20.23	20.03	20.15	+0.80%	4.73M
May 7, 2026	20.24	20.27	19.99	19.99	-1.24%	4.60M
May 6, 2026	20.00	20.46	19.99	20.24	+1.61%	9.20M
May 5, 2026	19.70	20.03	19.50	19.92	+1.74%	19.39M
May 4, 2026	19.07	19.79	18.96	19.58	+1.71%	6.08M
May 1, 2026	19.29	19.43	18.96	19.25	+2.94%	6.07M
Apr 30, 2026	18.51	18.76	18.46	18.70	+1.30%	2.88M
Apr 29, 2026	18.49	18.64	18.28	18.46	-0.70%	2.90M
Apr 28, 2026	18.46	18.62	18.30	18.59	+1.14%	3.21M
Apr 27, 2026	18.71	18.89	18.36	18.38	-1.76%	2.98M
Apr 24, 2026	18.59	18.84	18.51	18.71	+0.65%	3.67M
Apr 23, 2026	18.38	18.60	18.26	18.59	+1.53%	3.13M
Apr 22, 2026	18.38	18.38	18.07	18.31	+0.16%	3.86M
Apr 21, 2026	18.55	18.56	18.21	18.28	-1.40%	2.98M
Apr 20, 2026	18.48	18.67	18.45	18.54	-0.05%	3.31M
Apr 17, 2026	18.38	18.64	18.33	18.55	+1.31%	2.61M
Apr 16, 2026	17.84	18.33	17.84	18.31	+2.75%	3.09M
Apr 15, 2026	17.78	17.92	17.70	17.82	-0.11%	2.32M
Apr 14, 2026	17.08	17.95	17.08	17.84	+2.06%	3.75M
Apr 13, 2026	17.55	17.60	17.28	17.48	-0.74%	3.46M
Apr 10, 2026	17.59	17.74	17.53	17.61	+0.17%	2.12M
Apr 9, 2026	17.56	17.91	17.53	17.58	-0.17%	2.50M
Apr 8, 2026	17.86	17.90	17.61	17.61	-0.40%	3.51M
Apr 7, 2026	17.28	17.73	17.28	17.68	+2.26%	2.58M
Apr 6, 2026	17.33	17.46	17.20	17.29	-0.63%	1.47M
Apr 2, 2026	17.10	17.43	17.00	17.40	+1.40%	2.34M
Apr 1, 2026	16.98	17.25	16.93	17.16	+1.00%	3.22M
Mar 31, 2026	17.01	17.15	16.85	16.99	+1.07%	3.15M
Mar 30, 2026	16.99	17.12	16.75	16.81	-0.24%	3.31M
Mar 27, 2026	17.18	17.28	16.83	16.85	-2.03%	3.12M
Mar 26, 2026	17.14	17.40	17.14	17.20	-0.17%	2.32M
Mar 25, 2026	17.50	17.55	17.10	17.23	-0.98%	4.42M
Mar 24, 2026	17.45	17.64	17.36	17.40	-0.97%	4.06M
Mar 23, 2026	17.48	17.85	17.34	17.57	+2.03%	4.70M
Mar 20, 2026	18.02	18.02	17.16	17.22	-4.07%	5.75M
Mar 19, 2026	17.89	18.09	17.83	17.95	+0.11%	3.69M
Mar 18, 2026	17.94	18.12	17.91	17.93	-0.55%	2.51M
Mar 17, 2026	18.23	18.35	18.00	18.03	-0.66%	2.66M
Mar 16, 2026	18.16	18.36	18.11	18.15	+0.95%	2.92M
Mar 13, 2026	18.44	18.54	17.94	17.98	-1.37%	2.12M
Mar 12, 2026	18.23	18.53	18.18	18.23	-0.38%	3.27M
Mar 11, 2026	18.34	18.48	18.20	18.30	-0.87%	3.54M
Mar 10, 2026	18.63	18.66	18.21	18.46	+0.16%	2.65M
Mar 9, 2026	18.31	18.58	18.05	18.43	+0.22%	3.47M
Mar 6, 2026	18.34	18.39	18.04	18.39	0.00%	2.20M
Mar 5, 2026	18.58	18.65	18.16	18.39	-2.18%	2.83M
Mar 4, 2026	18.74	18.83	18.45	18.80	+1.13%	3.55M
Mar 3, 2026	18.20	18.67	18.06	18.59	+0.87%	2.93M
Mar 2, 2026	18.37	18.48	18.22	18.43	-0.11%	4.77M
Feb 27, 2026	18.48	18.69	18.20	18.45	-0.59%	4.17M
Feb 26, 2026	18.60	18.75	18.54	18.56	-0.05%	1.96M
Feb 25, 2026	18.47	18.62	18.30	18.57	+0.54%	2.62M
Feb 24, 2026	18.25	18.55	18.16	18.47	-0.22%	4.56M
Feb 23, 2026	18.10	18.56	18.07	18.51	+1.98%	4.98M
Feb 20, 2026	18.14	18.18	17.85	18.15	+0.33%	2.52M
Feb 19, 2026	18.05	18.21	17.95	18.09	+0.33%	2.62M
Feb 18, 2026	18.48	18.55	17.99	18.03	-2.70%	3.68M
Feb 17, 2026	18.22	18.64	18.01	18.53	+3.17%	6.60M
Feb 13, 2026	17.75	18.50	17.68	17.96	+2.69%	8.54M
Feb 12, 2026	17.41	17.74	17.37	17.49	+0.58%	7.63M
Feb 11, 2026	17.33	17.49	17.22	17.39	+0.17%	5.27M
Feb 10, 2026	17.17	17.41	17.13	17.36	+1.34%	3.18M
Feb 9, 2026	16.88	17.18	16.68	17.13	+1.24%	5.33M
Feb 6, 2026	16.83	17.02	16.72	16.92	+1.20%	8.24M
Feb 5, 2026	16.57	16.80	16.52	16.72	+0.97%	3.96M
Feb 4, 2026	16.68	16.84	16.56	16.56	+0.24%	4.35M
Feb 3, 2026	16.45	16.63	16.32	16.52	0.00%	3.64M
Feb 2, 2026	16.82	16.85	16.50	16.52	-1.61%	3.07M
Jan 30, 2026	16.68	16.79	16.50	16.79	+0.48%	3.03M
Jan 29, 2026	16.39	16.73	16.31	16.71	+2.26%	3.24M
Jan 28, 2026	16.76	16.80	16.32	16.34	-2.39%	3.42M
Jan 27, 2026	16.90	16.90	16.73	16.74	-0.71%	3.07M
Jan 26, 2026	17.13	17.15	16.76	16.86	-1.35%	2.95M
Jan 23, 2026	16.91	17.10	16.84	17.09	+0.77%	3.31M
Jan 22, 2026	17.23	17.37	16.86	16.96	-1.57%	4.22M
Jan 21, 2026	17.39	17.42	17.03	17.23	-0.35%	3.80M
Jan 20, 2026	17.10	17.45	17.08	17.29	+0.17%	2.58M
Jan 16, 2026	17.10	17.31	17.07	17.26	+0.70%	2.55M
Jan 15, 2026	17.27	17.42	17.14	17.14	-0.75%	4.71M
Jan 14, 2026	17.15	17.32	17.04	17.27	+0.94%	3.67M
Jan 13, 2026	17.32	17.43	17.10	17.11	-1.04%	3.64M
Jan 12, 2026	17.11	17.40	17.11	17.29	+0.88%	3.24M
Jan 9, 2026	17.08	17.28	17.04	17.14	+0.18%	3.16M
Jan 8, 2026	16.95	17.14	16.80	17.11	+0.35%	2.58M
Jan 7, 2026	17.35	17.49	16.95	17.05	-0.76%	2.55M
Jan 6, 2026	16.93	17.22	16.90	17.18	+1.30%	3.45M
Jan 5, 2026	16.84	17.11	16.72	16.96	+0.06%	2.71M
Jan 2, 2026	16.90	17.04	16.76	16.95	0.00%	2.37M
Dec 31, 2025	17.11	17.11	16.95	16.95	-0.82%	2.73M
Dec 30, 2025	16.95	17.11	16.91	17.09	+0.89%	1.96M
Dec 29, 2025	16.97	17.00	16.87	16.94	+0.18%	1.75M
Dec 26, 2025	16.88	16.96	16.82	16.91	+0.12%	1.45M
Dec 24, 2025	16.73	16.90	16.68	16.89	+0.78%	953.60K
Dec 23, 2025	16.74	16.82	16.64	16.76	-0.18%	3.62M
Dec 22, 2025	16.81	16.92	16.76	16.79	-0.36%	2.47M
Dec 19, 2025	17.09	17.12	16.81	16.85	-1.29%	6.28M
Dec 18, 2025	17.09	17.26	17.02	17.07	-0.23%	3.94M
Dec 17, 2025	17.04	17.31	16.97	17.11	+0.53%	3.33M
Dec 16, 2025	17.24	17.33	16.93	17.02	-1.22%	2.53M
Dec 15, 2025	17.27	17.42	17.16	17.23	+0.29%	3.82M
Dec 12, 2025	17.39	17.54	17.16	17.18	-1.04%	4.87M
Dec 11, 2025	17.46	17.81	17.33	17.36	-0.34%	3.36M
Dec 10, 2025	17.17	17.49	17.02	17.42	+1.75%	4.12M
Dec 9, 2025	17.11	17.34	17.11	17.12	+0.29%	2.39M
Dec 8, 2025	17.32	17.39	17.07	17.07	-1.90%	2.46M
Dec 5, 2025	17.40	17.53	17.32	17.40	-0.34%	2.41M
Dec 4, 2025	17.69	17.69	17.42	17.46	-1.58%	2.40M
Dec 3, 2025	17.93	18.00	17.71	17.74	-1.17%	2.22M
Dec 2, 2025	18.12	18.15	17.83	17.95	-0.99%	2.24M
Dec 1, 2025	18.11	18.14	17.90	18.13	-0.55%	3.25M
Nov 28, 2025	18.24	18.32	18.11	18.23	-0.27%	1.42M
Nov 26, 2025	18.06	18.41	18.06	18.28	+1.27%	2.51M
Nov 25, 2025	17.99	18.19	17.98	18.05	+0.50%	2.10M
Nov 24, 2025	17.91	18.10	17.67	17.96	+0.56%	2.36M
Nov 21, 2025	17.51	17.95	17.46	17.86	+2.00%	3.68M
Nov 20, 2025	18.01	18.08	17.49	17.51	-2.07%	2.52M
Nov 19, 2025	18.20	18.31	17.87	17.88	-2.03%	1.90M
Nov 18, 2025	18.11	18.31	18.00	18.25	+0.83%	2.25M
Nov 17, 2025	18.22	18.34	18.07	18.10	-0.39%	1.83M
Nov 14, 2025	18.08	18.20	18.04	18.17	+0.50%	2.45M
Nov 13, 2025	18.19	18.27	18.05	18.08	-0.82%	3.24M
Nov 12, 2025	18.27	18.35	18.17	18.23	-0.65%	2.73M
Nov 11, 2025	18.12	18.36	18.10	18.35	+1.61%	2.63M
Nov 10, 2025	17.81	18.14	17.73	18.06	-0.22%	4.84M
Nov 7, 2025	17.98	18.18	17.84	18.10	+1.06%	4.21M
Nov 6, 2025	17.85	17.98	17.84	17.91	-0.11%	1.86M
Nov 5, 2025	17.72	17.99	17.62	17.93	+1.82%	3.55M
Nov 4, 2025	17.64	17.75	17.46	17.61	-0.11%	4.73M
Nov 3, 2025	17.54	17.71	17.23	17.63	-0.51%	4.91M
Oct 31, 2025	17.82	17.90	17.26	17.72	-0.23%	7.79M
Oct 30, 2025	17.67	17.86	17.59	17.76	+0.06%	5.28M
Oct 29, 2025	17.81	18.05	17.65	17.75	-1.00%	4.03M
Oct 28, 2025	18.64	18.64	17.91	17.93	-3.96%	3.25M
Oct 27, 2025	18.66	18.79	18.62	18.67	+0.05%	3.76M
Oct 24, 2025	18.78	18.85	18.66	18.66	-0.11%	3.11M
Oct 23, 2025	18.60	18.73	18.54	18.68	+0.65%	2.77M
Oct 22, 2025	18.58	18.75	18.43	18.56	+0.32%	3.97M
Oct 21, 2025	18.88	18.97	18.45	18.50	-2.01%	5.14M
Oct 20, 2025	18.80	18.90	18.65	18.88	+1.51%	3.58M
Oct 17, 2025	18.34	18.61	18.31	18.60	+1.42%	3.45M
Oct 16, 2025	18.49	18.59	18.22	18.34	-0.49%	3.03M
Oct 15, 2025	18.50	18.55	18.24	18.43	-0.05%	4.25M
Oct 14, 2025	17.90	18.45	17.86	18.44	+3.07%	3.89M
Oct 13, 2025	17.88	17.99	17.70	17.89	-0.06%	5.49M
Oct 10, 2025	17.76	17.92	17.61	17.90	—	4.66M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HR chart for longer ranges.