Price Alert

Healthcare Trust of Ameri... (HTA)

NYSE: HTA · Real-Time Price · USD

29.19

-0.02 (-0.07%)

At close: Jul 21, 2022, 6:00 AM

HTA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 20, 2022	29.21	29.71	28.78	29.19	29.19	-0.07%	64,618,075
Jul 19, 2022	29.47	29.56	28.75	29.21	29.21	-0.03%	9,514,487
Jul 18, 2022	29.42	30.07	28.89	29.22	29.22	-0.41%	9,983,118
Jul 15, 2022	29.03	29.39	28.02	29.34	29.34	2.27%	50,762,446
Jul 14, 2022	28.54	29.45	28.50	28.69	28.69	0.49%	18,076,836
Jul 13, 2022	27.80	28.64	27.62	28.55	28.55	1.78%	7,531,842
Jul 12, 2022	28.19	28.77	27.82	28.05	28.05	-1.09%	4,635,474
Jul 11, 2022	28.68	28.83	28.32	28.36	28.36	-1.73%	5,961,119
Jul 8, 2022	28.71	29.20	28.69	28.86	28.86	0.63%	8,216,142
Jul 7, 2022	28.98	29.06	28.64	28.68	28.68	-0.76%	6,798,003
Jul 6, 2022	29.04	29.40	28.66	28.90	28.90	-0.38%	7,840,166
Jul 5, 2022	28.88	29.74	27.96	29.01	29.01	0.66%	8,366,730
Jul 1, 2022	27.96	28.83	27.96	28.82	28.82	3.26%	1,880,656
Jun 30, 2022	28.26	28.46	27.81	27.91	27.91	-1.83%	4,101,932
Jun 29, 2022	27.70	28.58	27.68	28.43	28.43	2.08%	4,916,993
Jun 28, 2022	27.79	28.29	27.74	27.85	27.85	0.54%	3,829,067
Jun 27, 2022	27.73	27.97	27.54	27.70	27.70	-0.22%	4,209,270
Jun 24, 2022	27.67	28.12	27.62	27.76	27.76	0.29%	3,910,126
Jun 23, 2022	27.39	27.80	27.25	27.68	27.68	0.95%	2,610,842
Jun 22, 2022	27.42	28.02	27.42	27.42	27.42	-1.01%	2,443,909