New Zealand markets close in 1 hour 44 minutes

Healthcare Trust, Inc. (HTIA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
14.80+0.25 (+1.72%)
At close: 04:00PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202414.5514.8514.5214.8014.807,900
19 Jul 202414.5414.6814.5114.5214.525,000
18 Jul 202414.8714.8814.5814.7014.703,600
17 Jul 202414.6814.8814.5014.8814.8811,200
16 Jul 202414.6314.8914.5214.5514.5515,400
15 Jul 202414.9014.9014.3514.6414.6420,500
12 Jul 202414.5814.7714.3214.7014.705,800
11 Jul 202414.7914.7914.2714.3214.324,500
10 Jul 202414.2714.4914.2514.2614.265,800
09 Jul 202414.2614.4014.2614.3214.323,000
08 Jul 202414.6314.6514.2514.4614.4617,400
05 Jul 202414.4514.8714.4514.6314.6316,700
05 Jul 20240.461 Dividend
03 Jul 202414.9914.9914.7614.8314.371,300
02 Jul 202414.5015.2414.5014.5614.118,200
01 Jul 202414.5914.5914.3114.5014.0511,000
28 Jun 202414.6014.6414.4114.5414.0913,800
27 Jun 202414.7114.7114.5014.6714.2113,800
26 Jun 202414.7214.9814.6814.9814.516,200
25 Jun 202414.7514.9814.7014.8014.3410,800
24 Jun 202414.7014.9414.7014.9214.464,900
21 Jun 202414.7514.8114.6514.6614.204,000
20 Jun 202414.8414.9914.6414.8314.374,800
18 Jun 202414.8014.8914.6614.8214.367,500
17 Jun 202414.7615.0314.7614.8014.348,900
14 Jun 202414.9514.9914.6514.9914.525,100
13 Jun 202414.8215.0414.8014.9514.492,800
12 Jun 202414.7515.1014.6314.8714.417,100
11 Jun 202414.7514.9914.5414.9714.504,800
10 Jun 202414.7014.7914.6514.7014.243,000
07 Jun 202414.9014.9014.6214.7914.334,600
06 Jun 202414.9914.9914.5414.6014.1512,200
05 Jun 202415.0015.0514.9015.0514.584,800
04 Jun 202415.0915.1414.8814.8914.4311,900
03 Jun 202415.1415.1415.0715.1014.634,100
31 May 202414.9115.1514.8514.9314.477,700
30 May 202415.0015.1714.8515.1714.701,200
29 May 202414.9015.0914.8515.0914.623,000
28 May 202415.0015.1014.9014.9514.4919,400
24 May 202415.0015.0014.9014.9014.443,600
23 May 202414.9615.0014.8614.8614.402,500
22 May 202414.9315.0014.9114.9414.484,200
21 May 202414.6814.9314.6014.7914.3312,900
20 May 202414.5814.7014.3914.4914.044,600
17 May 202414.3714.7014.3114.4614.015,200
16 May 202414.6314.6314.5514.5514.101,700
15 May 202414.5414.7514.5014.7014.246,900
14 May 202414.5114.5514.4314.4914.043,000
13 May 202414.6114.9514.3514.4013.9512,700
10 May 202414.6614.7414.6614.6614.201,100
09 May 202414.6514.9914.6514.7614.304,900
08 May 202414.7515.1214.6114.6514.194,700
07 May 202414.8215.0014.6014.7314.277,400
06 May 202414.5014.8014.5014.8014.343,300
03 May 202414.7314.7314.5014.6414.187,000
02 May 202414.6514.7014.6214.7014.247,100
01 May 202414.6314.7214.4614.7214.264,400
30 Apr 202414.5514.8214.4514.5414.093,100
29 Apr 202414.5814.8214.5114.5514.103,200
26 Apr 202414.8014.8214.5814.5814.134,900
25 Apr 202414.6014.6514.1714.6214.1712,700
24 Apr 202414.5114.8414.5114.5614.112,900
23 Apr 202414.5014.8914.5014.6514.194,700
22 Apr 202414.7514.9014.5014.7014.2411,500
19 Apr 202414.7715.0014.7514.7614.308,900
18 Apr 202415.0015.0014.7514.9014.442,300
17 Apr 202415.1215.2114.8115.1514.687,000
16 Apr 202415.1615.1614.8515.0714.603,200
15 Apr 202415.2615.2615.0215.1514.683,400
12 Apr 202415.3515.3515.0615.1014.637,400
11 Apr 202415.5215.5215.0515.0514.5817,100
10 Apr 202415.4015.5515.3515.4014.9216,400
09 Apr 202415.3015.6015.3015.5515.0715,400
08 Apr 202415.5315.5315.3315.3614.8814,400
05 Apr 202415.8415.8415.6515.7915.303,500
04 Apr 202415.6216.0015.5415.6315.1410,300
04 Apr 20240.461 Dividend
03 Apr 202416.3016.5816.0016.1015.1518,900
02 Apr 202416.1716.4816.0816.2215.278,500
01 Apr 202415.8116.4015.6716.3815.4218,700
28 Mar 202416.1516.2515.5015.6414.7211,400
27 Mar 202416.0116.5015.9916.0915.142,800
26 Mar 202416.0516.2215.9416.0315.092,800
25 Mar 202416.2216.2215.7216.0315.095,200
22 Mar 202416.0016.0015.7815.9415.005,200
21 Mar 202416.0516.4116.0416.2115.268,600
20 Mar 202415.9416.1015.6016.0515.1127,500
19 Mar 202415.7115.9815.7115.8014.8719,600
18 Mar 202415.8115.9515.5615.6114.705,000
15 Mar 202415.9715.9715.7415.7414.813,400
14 Mar 202415.6015.9415.5315.6014.684,100
13 Mar 202415.3815.6015.3815.6014.681,800
12 Mar 202415.4715.5715.3315.5114.609,800
11 Mar 202415.6015.6015.1815.3014.4012,600
08 Mar 202415.3515.6015.1615.5114.604,300
07 Mar 202415.3915.4615.1015.1014.2112,900
06 Mar 202415.3015.4915.1615.1714.287,000
05 Mar 202415.2015.6515.2015.2114.3227,600
04 Mar 202415.9415.9415.1815.1814.2918,100
01 Mar 202415.9715.9715.4115.4514.5422,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...