Healthcare Trust Inc. (HTIA)
NASDAQ: HTIA
· Real-Time Price · USD
14.78
0.28 (1.93%)
At close: Dec 31, 2024, 10:00 PM
HTIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 14.93 | 15.00 | 14.22 | 14.25 | 14.25 | -4.87% | 42,795 |
| Jan 28, 2025 | 15.08 | 15.08 | 14.93 | 14.98 | 14.98 | -0.79% | 8,161 |
| Jan 27, 2025 | 15.38 | 15.43 | 15.04 | 15.10 | 15.10 | -1.37% | 3,641 |
| Jan 24, 2025 | 15.00 | 15.98 | 15.00 | 15.31 | 15.31 | 2.07% | 32,186 |
| Jan 23, 2025 | 15.10 | 15.10 | 14.97 | 15.00 | 15.00 | 0.87% | 8,485 |
| Jan 22, 2025 | 15.11 | 15.11 | 14.75 | 14.87 | 14.87 | -1.65% | 31,808 |
| Jan 21, 2025 | 15.26 | 15.54 | 14.91 | 15.12 | 15.12 | -0.85% | 50,488 |
| Jan 17, 2025 | 15.03 | 15.25 | 15.02 | 15.25 | 15.25 | 1.33% | 4,198 |
| Jan 16, 2025 | 14.94 | 15.10 | 14.75 | 15.05 | 15.05 | -0.27% | 11,343 |
| Jan 15, 2025 | 14.51 | 15.16 | 14.50 | 15.09 | 15.09 | 4.21% | 28,962 |
| Jan 14, 2025 | 14.66 | 14.67 | 14.39 | 14.48 | 14.48 | -0.96% | 7,191 |
| Jan 13, 2025 | 14.70 | 14.71 | 14.47 | 14.62 | 14.62 | -0.81% | 17,574 |
| Jan 10, 2025 | 14.39 | 14.74 | 14.04 | 14.74 | 14.74 | 2.50% | 24,398 |
| Jan 8, 2025 | 14.43 | 14.43 | 14.29 | 14.38 | 14.38 | -0.14% | 7,314 |
| Jan 7, 2025 | 14.58 | 14.59 | 14.26 | 14.40 | 14.40 | -0.83% | 9,542 |
| Jan 6, 2025 | 14.65 | 14.75 | 14.07 | 14.52 | 14.52 | -1.22% | 14,566 |
| Jan 3, 2025 | 13.68 | 14.91 | 13.68 | 14.70 | 14.70 | -3.16% | 8,112 |
| Jan 2, 2025 | 15.99 | 15.99 | 15.00 | 15.18 | 14.72 | 2.71% | 6,395 |
| Dec 31, 2024 | 14.51 | 15.06 | 14.50 | 14.78 | 14.33 | 1.37% | 28,551 |
| Dec 30, 2024 | 15.02 | 15.02 | 14.30 | 14.58 | 14.14 | -2.41% | 32,602 |