New Zealand markets closed

Healthcare Trust, Inc. (HTIA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
14.66-0.10 (-0.68%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.6614.7414.6614.6614.661,100
09 May 202414.6514.9914.6514.7614.764,900
08 May 202414.7515.1214.6114.6514.654,700
07 May 202414.8215.0014.6014.7314.737,400
06 May 202414.5014.8014.5014.8014.803,300
03 May 202414.7314.7314.5014.6414.647,000
02 May 202414.6514.7014.6214.7014.707,100
01 May 202414.6314.7214.4614.7214.724,400
30 Apr 202414.5514.8214.4514.5414.543,100
29 Apr 202414.5814.8214.5114.5514.553,200
26 Apr 202414.8014.8214.5814.5814.584,900
25 Apr 202414.6014.6514.1714.6214.6212,700
24 Apr 202414.5114.8414.5114.5614.562,900
23 Apr 202414.5014.8914.5014.6514.654,700
22 Apr 202414.7514.9014.5014.7014.7011,500
19 Apr 202414.7715.0014.7514.7614.768,900
18 Apr 202415.0015.0014.7514.9014.902,300
17 Apr 202415.1215.2114.8115.1515.157,000
16 Apr 202415.1615.1614.8515.0715.073,200
15 Apr 202415.2615.2615.0215.1515.153,400
12 Apr 202415.3515.3515.0615.1015.107,400
11 Apr 202415.5215.5215.0515.0515.0517,100
10 Apr 202415.4015.5515.3515.4015.4016,400
09 Apr 202415.3015.6015.3015.5515.5515,400
08 Apr 202415.5315.5315.3315.3615.3614,400
05 Apr 202415.8415.8415.6515.7915.793,500
04 Apr 202415.6216.0015.5415.6315.6310,300
04 Apr 20240.461 Dividend
03 Apr 202416.3016.5816.0016.1015.6418,900
02 Apr 202416.1716.4816.0816.2215.768,500
01 Apr 202415.8116.4015.6716.3815.9118,700
28 Mar 202416.1516.2515.5015.6415.1911,400
27 Mar 202416.0116.5015.9916.0915.632,800
26 Mar 202416.0516.2215.9416.0315.572,800
25 Mar 202416.2216.2215.7216.0315.575,200
22 Mar 202416.0016.0015.7815.9415.485,200
21 Mar 202416.0516.4116.0416.2115.758,600
20 Mar 202415.9416.1015.6016.0515.5927,500
19 Mar 202415.7115.9815.7115.8015.3519,600
18 Mar 202415.8115.9515.5615.6115.175,000
15 Mar 202415.9715.9715.7415.7415.293,400
14 Mar 202415.6015.9415.5315.6015.154,100
13 Mar 202415.3815.6015.3815.6015.151,800
12 Mar 202415.4715.5715.3315.5115.079,800
11 Mar 202415.6015.6015.1815.3014.8612,600
08 Mar 202415.3515.6015.1615.5115.074,300
07 Mar 202415.3915.4615.1015.1014.6712,900
06 Mar 202415.3015.4915.1615.1714.747,000
05 Mar 202415.2015.6515.2015.2114.7727,600
04 Mar 202415.9415.9415.1815.1814.7518,100
01 Mar 202415.9715.9715.4115.4515.0122,500
29 Feb 202415.4515.6915.4415.4415.001,900
28 Feb 202415.6915.6915.1615.1614.7312,400
27 Feb 202415.6015.7015.3515.3514.9115,400
26 Feb 202415.5315.6915.4915.5015.065,100
23 Feb 202415.5015.6515.4015.6015.158,100
22 Feb 202415.1815.6815.1815.6015.1520,600
21 Feb 202415.4015.5515.0615.1514.7213,000
20 Feb 202415.6515.7015.4015.4515.013,900
16 Feb 202415.5315.5915.4015.5015.065,900
15 Feb 202415.3315.6615.3015.6515.208,500
14 Feb 202415.4915.7015.2615.3214.889,800
13 Feb 202415.6015.7015.4715.4715.034,800
12 Feb 202415.8916.2515.4515.8015.3519,000
09 Feb 202416.0116.2115.8715.9015.4411,600
08 Feb 202416.0216.0815.6815.6915.245,100
07 Feb 202415.7515.9915.6515.9815.528,700
06 Feb 202415.7315.7515.5815.7315.287,100
05 Feb 202415.7715.8815.5515.5815.1310,600
02 Feb 202415.7516.3015.7515.9515.498,000
01 Feb 202416.1016.3015.7115.9815.5212,500
31 Jan 202415.9616.2715.9015.9215.462,900
30 Jan 202416.0116.2515.7016.2415.777,400
29 Jan 202416.3516.5316.0516.0715.6115,700
26 Jan 202416.1616.4015.7116.3815.9118,000
25 Jan 202415.9416.1815.7216.1615.704,200
24 Jan 202415.9816.1815.8316.1515.693,000
23 Jan 202416.0016.1815.6015.9815.5210,400
22 Jan 202415.5216.0015.5216.0015.5410,300
19 Jan 202415.5215.8015.3515.5515.106,600
18 Jan 202415.6015.7915.4215.7415.296,700
17 Jan 202415.5615.7915.3615.7915.343,500
16 Jan 202415.6015.8215.4415.7015.257,400
12 Jan 202415.4015.7915.3815.4014.962,600
11 Jan 202415.6315.7215.1815.6915.242,900
10 Jan 202415.4815.9815.3115.5315.0920,300
09 Jan 202415.8916.0015.3515.8715.4226,600
08 Jan 202415.6116.0115.4815.6215.1712,200
05 Jan 202415.5716.5215.5716.2415.7727,600
04 Jan 202416.5916.6015.9216.0015.5410,500
04 Jan 20240.461 Dividend
03 Jan 202417.2817.2816.6016.9716.0425,400
02 Jan 202416.1217.1016.1217.0016.0629,500
29 Dec 202316.0816.4216.0116.3115.4114,100
28 Dec 202316.3516.4315.5216.4315.5331,800
27 Dec 202315.9516.0015.6015.7114.8525,400
26 Dec 202315.3115.7915.0015.7914.9231,800
22 Dec 202314.9915.4214.7915.1414.3119,300
21 Dec 202314.9715.2514.6014.6013.807,500
20 Dec 202314.6515.4414.5514.6913.8822,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...