Healthcare Trust Inc. (HTIBP)
NASDAQ: HTIBP
· Real-Time Price · USD
14.75
0.65 (4.61%)
At close: Dec 31, 2024, 10:00 PM
HTIBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 14.32 | 14.39 | 14.16 | 14.16 | 14.16 | -1.39% | 14,017 |
| Jan 28, 2025 | 14.39 | 14.40 | 14.35 | 14.36 | 14.36 | -0.69% | 6,887 |
| Jan 27, 2025 | 14.51 | 14.74 | 14.40 | 14.46 | 14.46 | -0.55% | 18,092 |
| Jan 24, 2025 | 14.59 | 14.69 | 14.52 | 14.54 | 14.54 | -1.36% | 6,428 |
| Jan 23, 2025 | 14.39 | 14.74 | 14.25 | 14.74 | 14.74 | 2.22% | 8,337 |
| Jan 22, 2025 | 14.91 | 14.91 | 14.42 | 14.42 | 14.42 | -1.84% | 3,965 |
| Jan 21, 2025 | 14.60 | 14.85 | 14.42 | 14.69 | 14.69 | 0.62% | 17,806 |
| Jan 17, 2025 | 14.47 | 14.60 | 14.47 | 14.60 | 14.60 | 0.14% | 724 |
| Jan 16, 2025 | 14.64 | 14.71 | 14.40 | 14.58 | 14.58 | 0.21% | 2,052 |
| Jan 15, 2025 | 14.48 | 14.56 | 14.37 | 14.55 | 14.55 | 2.03% | 3,967 |
| Jan 14, 2025 | 14.32 | 14.35 | 14.26 | 14.26 | 14.26 | -0.35% | 1,316 |
| Jan 13, 2025 | 14.26 | 14.59 | 14.26 | 14.31 | 14.31 | 0.42% | 6,896 |
| Jan 10, 2025 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | -0.07% | 7,988 |
| Jan 8, 2025 | 13.98 | 14.26 | 13.88 | 14.26 | 14.26 | 0.56% | 733 |
| Jan 7, 2025 | 14.24 | 14.25 | 14.00 | 14.18 | 14.18 | -0.84% | 5,725 |
| Jan 6, 2025 | 14.29 | 14.71 | 14.21 | 14.30 | 14.30 | 0.14% | 6,047 |
| Jan 3, 2025 | 14.15 | 14.66 | 14.09 | 14.28 | 14.28 | -4.16% | 11,190 |
| Jan 2, 2025 | 14.79 | 14.98 | 14.18 | 14.90 | 14.46 | 1.02% | 3,116 |
| Dec 31, 2024 | 14.21 | 14.75 | 14.12 | 14.75 | 14.31 | 4.61% | 11,456 |
| Dec 30, 2024 | 13.85 | 14.24 | 13.60 | 14.10 | 13.68 | -0.28% | 23,102 |