Healthcare Trust, Inc. (HTIA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 15.92 | 15.98 | 15.56 | 15.78 | 15.78 | 5,200 |
| 11 Sept 2024 | 15.57 | 15.84 | 15.46 | 15.82 | 15.82 | 3,300 |
| 10 Sept 2024 | 15.27 | 15.72 | 15.23 | 15.64 | 15.64 | 10,500 |
| 09 Sept 2024 | 15.40 | 15.43 | 15.13 | 15.37 | 15.37 | 3,900 |
| 06 Sept 2024 | 15.27 | 15.43 | 15.12 | 15.39 | 15.39 | 4,200 |
| 05 Sept 2024 | 15.28 | 15.45 | 15.15 | 15.30 | 15.30 | 10,100 |
| 04 Sept 2024 | 15.05 | 15.46 | 14.97 | 15.39 | 15.39 | 14,900 |
| 03 Sept 2024 | 15.20 | 15.24 | 14.97 | 15.19 | 15.19 | 9,000 |
| 30 Aug 2024 | 15.27 | 15.30 | 14.91 | 15.30 | 15.30 | 14,500 |
| 29 Aug 2024 | 15.38 | 15.38 | 15.07 | 15.29 | 15.29 | 6,500 |
| 28 Aug 2024 | 15.21 | 15.26 | 15.11 | 15.26 | 15.26 | 13,600 |
| 27 Aug 2024 | 14.91 | 15.39 | 14.91 | 15.25 | 15.25 | 26,400 |
| 26 Aug 2024 | 14.86 | 15.00 | 14.85 | 14.93 | 14.93 | 5,700 |
| 23 Aug 2024 | 15.00 | 15.00 | 14.81 | 15.00 | 15.00 | 10,000 |
| 22 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
| 21 Aug 2024 | 14.84 | 15.00 | 14.80 | 15.00 | 15.00 | 1,600 |
| 20 Aug 2024 | 14.97 | 15.00 | 14.76 | 15.00 | 15.00 | 14,400 |
| 19 Aug 2024 | 14.83 | 15.00 | 14.80 | 14.90 | 14.90 | 5,600 |
| 16 Aug 2024 | 14.65 | 15.00 | 14.65 | 14.95 | 14.95 | 7,100 |
| 15 Aug 2024 | 14.77 | 15.00 | 14.77 | 14.78 | 14.78 | 3,900 |
| 14 Aug 2024 | 14.85 | 15.00 | 14.54 | 14.84 | 14.84 | 22,100 |
| 13 Aug 2024 | 14.70 | 14.80 | 14.55 | 14.75 | 14.75 | 13,200 |
| 12 Aug 2024 | 14.71 | 15.00 | 14.57 | 14.89 | 14.89 | 24,300 |
| 09 Aug 2024 | 15.12 | 15.12 | 14.70 | 14.87 | 14.87 | 30,900 |
| 08 Aug 2024 | 14.73 | 15.23 | 14.73 | 15.23 | 15.23 | 15,000 |
| 07 Aug 2024 | 14.68 | 15.00 | 14.66 | 14.98 | 14.98 | 19,500 |
| 06 Aug 2024 | 14.52 | 14.79 | 14.51 | 14.74 | 14.74 | 8,000 |
| 05 Aug 2024 | 14.67 | 14.80 | 14.05 | 14.35 | 14.35 | 29,100 |
| 02 Aug 2024 | 14.82 | 14.82 | 14.37 | 14.68 | 14.68 | 16,600 |
| 01 Aug 2024 | 14.78 | 14.88 | 14.56 | 14.88 | 14.88 | 5,200 |
| 31 Jul 2024 | 14.72 | 14.80 | 14.55 | 14.80 | 14.80 | 9,900 |
| 30 Jul 2024 | 14.69 | 14.75 | 14.63 | 14.65 | 14.65 | 2,800 |
| 29 Jul 2024 | 14.57 | 14.70 | 14.44 | 14.68 | 14.68 | 4,000 |
| 26 Jul 2024 | 14.73 | 14.73 | 14.43 | 14.43 | 14.43 | 5,900 |
| 25 Jul 2024 | 14.58 | 14.80 | 14.55 | 14.67 | 14.67 | 4,500 |
| 24 Jul 2024 | 14.73 | 14.75 | 14.58 | 14.75 | 14.75 | 3,100 |
| 23 Jul 2024 | 14.85 | 14.95 | 14.74 | 14.74 | 14.74 | 5,100 |
| 22 Jul 2024 | 14.55 | 14.85 | 14.52 | 14.80 | 14.80 | 7,900 |
| 19 Jul 2024 | 14.54 | 14.68 | 14.51 | 14.52 | 14.52 | 5,000 |
| 18 Jul 2024 | 14.87 | 14.88 | 14.58 | 14.70 | 14.70 | 3,600 |
| 17 Jul 2024 | 14.68 | 14.88 | 14.50 | 14.88 | 14.88 | 11,200 |
| 16 Jul 2024 | 14.63 | 14.89 | 14.52 | 14.55 | 14.55 | 15,400 |
| 15 Jul 2024 | 14.90 | 14.90 | 14.35 | 14.64 | 14.64 | 20,500 |
| 12 Jul 2024 | 14.58 | 14.77 | 14.32 | 14.70 | 14.70 | 5,800 |
| 11 Jul 2024 | 14.79 | 14.79 | 14.27 | 14.32 | 14.32 | 4,500 |
| 10 Jul 2024 | 14.27 | 14.49 | 14.25 | 14.26 | 14.26 | 5,800 |
| 09 Jul 2024 | 14.26 | 14.40 | 14.26 | 14.32 | 14.32 | 3,000 |
| 08 Jul 2024 | 14.63 | 14.65 | 14.25 | 14.46 | 14.46 | 17,400 |
| 05 Jul 2024 | 14.45 | 14.87 | 14.45 | 14.63 | 14.63 | 16,700 |
| 05 Jul 2024 | 0.461 Dividend | |||||
| 03 Jul 2024 | 14.99 | 14.99 | 14.76 | 14.83 | 14.37 | 1,300 |
| 02 Jul 2024 | 14.50 | 15.24 | 14.50 | 14.56 | 14.11 | 8,200 |
| 01 Jul 2024 | 14.59 | 14.59 | 14.31 | 14.50 | 14.05 | 11,000 |
| 28 Jun 2024 | 14.60 | 14.64 | 14.41 | 14.54 | 14.09 | 13,800 |
| 27 Jun 2024 | 14.71 | 14.71 | 14.50 | 14.67 | 14.21 | 13,800 |
| 26 Jun 2024 | 14.72 | 14.98 | 14.68 | 14.98 | 14.51 | 6,200 |
| 25 Jun 2024 | 14.75 | 14.98 | 14.70 | 14.80 | 14.34 | 10,800 |
| 24 Jun 2024 | 14.70 | 14.94 | 14.70 | 14.92 | 14.46 | 4,900 |
| 21 Jun 2024 | 14.75 | 14.81 | 14.65 | 14.66 | 14.20 | 4,000 |
| 20 Jun 2024 | 14.84 | 14.99 | 14.64 | 14.83 | 14.37 | 4,800 |
| 18 Jun 2024 | 14.80 | 14.89 | 14.66 | 14.82 | 14.36 | 7,500 |
| 17 Jun 2024 | 14.76 | 15.03 | 14.76 | 14.80 | 14.34 | 8,900 |
| 14 Jun 2024 | 14.95 | 14.99 | 14.65 | 14.99 | 14.52 | 5,100 |
| 13 Jun 2024 | 14.82 | 15.04 | 14.80 | 14.95 | 14.49 | 2,800 |
| 12 Jun 2024 | 14.75 | 15.10 | 14.63 | 14.87 | 14.41 | 7,100 |
| 11 Jun 2024 | 14.75 | 14.99 | 14.54 | 14.97 | 14.50 | 4,800 |
| 10 Jun 2024 | 14.70 | 14.79 | 14.65 | 14.70 | 14.24 | 3,000 |
| 07 Jun 2024 | 14.90 | 14.90 | 14.62 | 14.79 | 14.33 | 4,600 |
| 06 Jun 2024 | 14.99 | 14.99 | 14.54 | 14.60 | 14.15 | 12,200 |
| 05 Jun 2024 | 15.00 | 15.05 | 14.90 | 15.05 | 14.58 | 4,800 |
| 04 Jun 2024 | 15.09 | 15.14 | 14.88 | 14.89 | 14.43 | 11,900 |
| 03 Jun 2024 | 15.14 | 15.14 | 15.07 | 15.10 | 14.63 | 4,100 |
| 31 May 2024 | 14.91 | 15.15 | 14.85 | 14.93 | 14.47 | 7,700 |
| 30 May 2024 | 15.00 | 15.17 | 14.85 | 15.17 | 14.70 | 1,200 |
| 29 May 2024 | 14.90 | 15.09 | 14.85 | 15.09 | 14.62 | 3,000 |
| 28 May 2024 | 15.00 | 15.10 | 14.90 | 14.95 | 14.49 | 19,400 |
| 24 May 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.44 | 3,600 |
| 23 May 2024 | 14.96 | 15.00 | 14.86 | 14.86 | 14.40 | 2,500 |
| 22 May 2024 | 14.93 | 15.00 | 14.91 | 14.94 | 14.48 | 4,200 |
| 21 May 2024 | 14.68 | 14.93 | 14.60 | 14.79 | 14.33 | 12,900 |
| 20 May 2024 | 14.58 | 14.70 | 14.39 | 14.49 | 14.04 | 4,600 |
| 17 May 2024 | 14.37 | 14.70 | 14.31 | 14.46 | 14.01 | 5,200 |
| 16 May 2024 | 14.63 | 14.63 | 14.55 | 14.55 | 14.10 | 1,700 |
| 15 May 2024 | 14.54 | 14.75 | 14.50 | 14.70 | 14.24 | 6,900 |
| 14 May 2024 | 14.51 | 14.55 | 14.43 | 14.49 | 14.04 | 3,000 |
| 13 May 2024 | 14.61 | 14.95 | 14.35 | 14.40 | 13.95 | 12,700 |
| 10 May 2024 | 14.66 | 14.74 | 14.66 | 14.66 | 14.20 | 1,100 |
| 09 May 2024 | 14.65 | 14.99 | 14.65 | 14.76 | 14.30 | 4,900 |
| 08 May 2024 | 14.75 | 15.12 | 14.61 | 14.65 | 14.19 | 4,700 |
| 07 May 2024 | 14.82 | 15.00 | 14.60 | 14.73 | 14.27 | 7,400 |
| 06 May 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.34 | 3,300 |
| 03 May 2024 | 14.73 | 14.73 | 14.50 | 14.64 | 14.18 | 7,000 |
| 02 May 2024 | 14.65 | 14.70 | 14.62 | 14.70 | 14.24 | 7,100 |
| 01 May 2024 | 14.63 | 14.72 | 14.46 | 14.72 | 14.26 | 4,400 |
| 30 Apr 2024 | 14.55 | 14.82 | 14.45 | 14.54 | 14.09 | 3,100 |
| 29 Apr 2024 | 14.58 | 14.82 | 14.51 | 14.55 | 14.10 | 3,200 |
| 26 Apr 2024 | 14.80 | 14.82 | 14.58 | 14.58 | 14.13 | 4,900 |
| 25 Apr 2024 | 14.60 | 14.65 | 14.17 | 14.62 | 14.17 | 12,700 |
| 24 Apr 2024 | 14.51 | 14.84 | 14.51 | 14.56 | 14.11 | 2,900 |
| 23 Apr 2024 | 14.50 | 14.89 | 14.50 | 14.65 | 14.19 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.