Healthcare Trust, Inc. (HTIBP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.12 | 14.22 | 14.00 | 14.00 | 14.00 | 7,300 |
| 09 May 2024 | 14.06 | 14.10 | 14.01 | 14.01 | 14.01 | 4,900 |
| 08 May 2024 | 13.85 | 14.25 | 13.80 | 14.08 | 14.08 | 4,900 |
| 07 May 2024 | 14.09 | 14.10 | 13.86 | 13.86 | 13.86 | 8,200 |
| 06 May 2024 | 14.21 | 14.21 | 13.61 | 13.95 | 13.95 | 4,600 |
| 03 May 2024 | 14.05 | 14.17 | 13.77 | 13.97 | 13.97 | 5,700 |
| 02 May 2024 | 13.91 | 14.10 | 13.75 | 14.09 | 14.09 | 4,600 |
| 01 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 800 |
| 30 Apr 2024 | 13.87 | 14.18 | 13.87 | 14.03 | 14.03 | 800 |
| 29 Apr 2024 | 14.00 | 14.15 | 13.84 | 14.05 | 14.05 | 5,300 |
| 26 Apr 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | 500 |
| 25 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 24 Apr 2024 | 14.29 | 14.29 | 14.05 | 14.15 | 14.15 | 1,200 |
| 23 Apr 2024 | 14.66 | 14.79 | 14.06 | 14.70 | 14.70 | 3,900 |
| 22 Apr 2024 | 14.46 | 14.50 | 14.05 | 14.50 | 14.50 | 2,600 |
| 19 Apr 2024 | 14.06 | 14.16 | 14.05 | 14.16 | 14.16 | 2,100 |
| 18 Apr 2024 | 14.09 | 14.36 | 14.05 | 14.05 | 14.05 | 8,400 |
| 17 Apr 2024 | 14.41 | 14.71 | 14.40 | 14.40 | 14.40 | 2,200 |
| 16 Apr 2024 | 14.48 | 14.86 | 14.45 | 14.86 | 14.86 | 2,800 |
| 15 Apr 2024 | 14.70 | 14.89 | 14.26 | 14.67 | 14.67 | 6,200 |
| 12 Apr 2024 | 14.94 | 15.00 | 14.75 | 15.00 | 15.00 | 700 |
| 11 Apr 2024 | 14.94 | 15.00 | 14.50 | 14.92 | 14.92 | 2,100 |
| 10 Apr 2024 | 14.42 | 15.25 | 14.42 | 14.87 | 14.87 | 4,200 |
| 09 Apr 2024 | 15.36 | 15.36 | 14.42 | 14.85 | 14.85 | 32,400 |
| 08 Apr 2024 | 15.69 | 15.69 | 15.40 | 15.40 | 15.40 | 2,900 |
| 05 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1,200 |
| 04 Apr 2024 | 16.02 | 16.02 | 15.75 | 15.75 | 15.75 | 3,500 |
| 04 Apr 2024 | 0.445 Dividend | |||||
| 03 Apr 2024 | 15.99 | 16.14 | 15.97 | 16.14 | 15.69 | 15,500 |
| 02 Apr 2024 | 15.90 | 16.00 | 15.80 | 15.95 | 15.51 | 11,100 |
| 01 Apr 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.46 | 3,600 |
| 28 Mar 2024 | 15.98 | 15.98 | 15.67 | 15.90 | 15.46 | 2,700 |
| 27 Mar 2024 | 15.95 | 15.99 | 15.72 | 15.72 | 15.28 | 1,900 |
| 26 Mar 2024 | 15.35 | 15.99 | 15.35 | 15.68 | 15.25 | 2,300 |
| 25 Mar 2024 | 15.16 | 15.54 | 15.10 | 15.52 | 15.09 | 1,900 |
| 22 Mar 2024 | 15.65 | 15.65 | 15.35 | 15.35 | 14.93 | 7,100 |
| 21 Mar 2024 | 15.96 | 15.96 | 15.71 | 15.86 | 15.43 | 1,900 |
| 20 Mar 2024 | 15.80 | 15.99 | 15.52 | 15.96 | 15.52 | 2,900 |
| 19 Mar 2024 | 16.11 | 16.39 | 15.53 | 16.14 | 15.69 | 18,700 |
| 18 Mar 2024 | 16.38 | 16.39 | 16.21 | 16.39 | 15.94 | 6,500 |
| 15 Mar 2024 | 16.04 | 16.39 | 16.01 | 16.29 | 15.84 | 5,400 |
| 14 Mar 2024 | 16.17 | 16.39 | 16.10 | 16.39 | 15.94 | 4,800 |
| 13 Mar 2024 | 16.15 | 16.38 | 16.12 | 16.32 | 15.87 | 500 |
| 12 Mar 2024 | 16.35 | 16.35 | 16.01 | 16.35 | 15.90 | 4,400 |
| 11 Mar 2024 | 16.15 | 16.16 | 16.01 | 16.13 | 15.69 | 4,400 |
| 08 Mar 2024 | 15.77 | 16.07 | 15.76 | 15.76 | 15.33 | 2,500 |
| 07 Mar 2024 | 15.99 | 16.00 | 15.88 | 15.88 | 15.44 | 1,400 |
| 06 Mar 2024 | 16.00 | 16.24 | 16.00 | 16.24 | 15.79 | 1,200 |
| 05 Mar 2024 | 16.00 | 16.39 | 15.82 | 16.04 | 15.60 | 13,600 |
| 04 Mar 2024 | 16.36 | 16.39 | 16.23 | 16.39 | 15.94 | 2,900 |
| 01 Mar 2024 | 16.20 | 16.39 | 16.20 | 16.37 | 15.92 | 4,500 |
| 29 Feb 2024 | 16.16 | 16.22 | 15.87 | 15.87 | 15.44 | 900 |
| 28 Feb 2024 | 15.54 | 16.04 | 15.51 | 16.04 | 15.60 | 5,100 |
| 27 Feb 2024 | 16.01 | 16.20 | 15.54 | 15.54 | 15.11 | 9,100 |
| 26 Feb 2024 | 15.97 | 16.11 | 15.95 | 16.00 | 15.56 | 9,900 |
| 23 Feb 2024 | 15.55 | 15.71 | 15.20 | 15.59 | 15.16 | 2,700 |
| 22 Feb 2024 | 16.13 | 16.22 | 15.80 | 15.80 | 15.36 | 17,700 |
| 21 Feb 2024 | 16.12 | 16.12 | 15.07 | 15.97 | 15.53 | 1,700 |
| 20 Feb 2024 | 15.68 | 15.89 | 15.66 | 15.89 | 15.45 | 1,300 |
| 16 Feb 2024 | 16.00 | 16.00 | 15.65 | 16.00 | 15.56 | 3,000 |
| 15 Feb 2024 | 16.00 | 16.01 | 15.90 | 15.98 | 15.54 | 3,200 |
| 14 Feb 2024 | 15.89 | 15.89 | 15.65 | 15.79 | 15.36 | 7,000 |
| 13 Feb 2024 | 16.08 | 16.08 | 15.65 | 15.67 | 15.24 | 5,800 |
| 12 Feb 2024 | 16.08 | 16.11 | 15.65 | 15.89 | 15.45 | 5,300 |
| 09 Feb 2024 | 15.73 | 16.26 | 15.66 | 15.80 | 15.36 | 21,400 |
| 08 Feb 2024 | 15.01 | 15.52 | 15.00 | 15.51 | 15.08 | 9,100 |
| 07 Feb 2024 | 14.76 | 15.05 | 14.76 | 15.00 | 14.59 | 5,900 |
| 06 Feb 2024 | 15.08 | 15.24 | 14.76 | 14.77 | 14.37 | 3,600 |
| 05 Feb 2024 | 15.26 | 15.30 | 14.76 | 14.76 | 14.35 | 14,300 |
| 02 Feb 2024 | 15.02 | 15.21 | 15.02 | 15.04 | 14.63 | 900 |
| 01 Feb 2024 | 15.19 | 15.40 | 15.17 | 15.21 | 14.79 | 5,200 |
| 31 Jan 2024 | 15.11 | 15.40 | 14.83 | 15.19 | 14.77 | 5,300 |
| 30 Jan 2024 | 15.25 | 15.41 | 14.81 | 15.40 | 14.98 | 6,200 |
| 29 Jan 2024 | 15.45 | 15.45 | 15.25 | 15.25 | 14.83 | 3,400 |
| 26 Jan 2024 | 14.84 | 15.49 | 14.84 | 15.04 | 14.63 | 10,200 |
| 25 Jan 2024 | 15.00 | 15.15 | 15.00 | 15.08 | 14.66 | 5,100 |
| 24 Jan 2024 | 15.10 | 15.32 | 14.78 | 14.78 | 14.37 | 4,800 |
| 23 Jan 2024 | 15.10 | 15.24 | 14.99 | 15.11 | 14.69 | 6,500 |
| 22 Jan 2024 | 15.10 | 15.10 | 14.80 | 15.00 | 14.59 | 1,100 |
| 19 Jan 2024 | 14.96 | 15.08 | 14.82 | 14.84 | 14.43 | 2,700 |
| 18 Jan 2024 | 15.10 | 15.10 | 14.90 | 14.90 | 14.49 | 2,000 |
| 17 Jan 2024 | 14.99 | 15.37 | 14.99 | 15.01 | 14.60 | 3,100 |
| 16 Jan 2024 | 14.65 | 14.95 | 14.65 | 14.79 | 14.38 | 4,700 |
| 12 Jan 2024 | 14.87 | 14.98 | 14.64 | 14.82 | 14.42 | 2,400 |
| 11 Jan 2024 | 14.72 | 14.99 | 14.72 | 14.87 | 14.46 | 1,800 |
| 10 Jan 2024 | 14.79 | 14.79 | 14.67 | 14.72 | 14.31 | 3,200 |
| 09 Jan 2024 | 14.76 | 15.48 | 14.75 | 14.95 | 14.54 | 13,700 |
| 08 Jan 2024 | 15.50 | 15.50 | 14.92 | 15.09 | 14.67 | 4,600 |
| 05 Jan 2024 | 15.65 | 15.75 | 15.22 | 15.25 | 14.83 | 10,600 |
| 04 Jan 2024 | 16.00 | 16.00 | 15.32 | 15.50 | 15.07 | 9,300 |
| 04 Jan 2024 | 0.445 Dividend | |||||
| 03 Jan 2024 | 16.30 | 16.40 | 16.07 | 16.20 | 15.32 | 7,700 |
| 02 Jan 2024 | 15.76 | 16.30 | 15.41 | 16.28 | 15.40 | 28,700 |
| 29 Dec 2023 | 15.67 | 15.99 | 15.36 | 15.80 | 14.94 | 16,200 |
| 28 Dec 2023 | 15.15 | 15.69 | 15.15 | 15.57 | 14.72 | 19,000 |
| 27 Dec 2023 | 14.91 | 15.37 | 14.77 | 15.12 | 14.30 | 28,800 |
| 26 Dec 2023 | 14.75 | 14.91 | 14.51 | 14.81 | 14.01 | 42,500 |
| 22 Dec 2023 | 14.45 | 14.74 | 14.23 | 14.63 | 13.84 | 6,900 |
| 21 Dec 2023 | 14.35 | 14.47 | 14.02 | 14.02 | 13.26 | 3,600 |
| 20 Dec 2023 | 14.35 | 14.66 | 14.32 | 14.41 | 13.63 | 10,800 |
| *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.