Free Trial

Healthcare Trust (HTIA) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free HTIA Stock Alerts
$14.79
+0.19 (+1.30%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

Healthcare Trust Stock Price Performance

5 Day
Performance
-2.05%
1 Month
Performance
+0.96%
3 Month
Performance
-4.64%
6 Month
Performance
+17.19%
Year-To-Date
Performance
-9.32%
1 Year
Performance
-18.42%
Receive HTIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.
See all the details you need here.

HTIA Stock Chart for Saturday, June, 8, 2024

HTIA Chart by TradingView

Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$14.60$14.62
+0.14%		$14.90$14.624,573 shs$0.00
06/06/2024$15.05$14.60
-2.99%		$14.99$14.5412,164 shs$0.00
06/05/2024$14.89$15.05
+1.07%		$15.05$14.904,814 shs$0.00
06/04/2024$15.10$14.89
-1.39%		$15.14$14.8811,942 shs$0.00
06/03/2024$14.93$15.10
+1.14%		$15.14$15.074,109 shs$0.00
05/31/2024$15.17$14.93
-1.58%		$15.15$14.857,722 shs$0.00
05/30/2024$14.85$15.17
+2.15%		$15.17$14.851,164 shs$0.00
05/29/2024$14.95$14.85
-0.67%		$15.09$14.853,047 shs$0.00
05/28/2024$14.90$14.95
+0.34%		$15.10$14.9019,383 shs$0.00
05/27/2024$14.90$14.90$15.00$14.903,500 shs$0.00
05/24/2024$14.86$14.99
+0.87%		$15.00$14.903,559 shs$0.00
05/23/2024$14.94$14.86
-0.54%		$15.00$14.862,549 shs$0.00
05/22/2024$14.79$14.94
+1.01%		$15.00$14.914,167 shs$0.00
05/21/2024$14.60$14.79
+1.30%		$14.93$14.6012,901 shs$0.00
05/20/2024$14.46$14.60
+0.97%		$14.70$14.394,611 shs$0.00
05/17/2024$14.55$14.46
-0.62%		$14.70$14.315,179 shs$0.00
05/16/2024$14.70$14.55
-1.02%		$14.63$14.551,732 shs$0.00
05/15/2024$14.49$14.70
+1.45%		$14.75$14.506,861 shs$0.00
05/14/2024$14.40$14.49
+0.62%		$14.55$14.433,024 shs$0.00
05/13/2024$14.66$14.40
-1.77%		$14.95$14.3512,707 shs$0.00
05/10/2024$14.76$14.66
-0.68%		$14.75$14.661,111 shs$0.00
05/09/2024$14.65$14.76
+0.75%		$14.99$14.654,930 shs$0.00
05/08/2024$14.73$14.65
-0.54%		$15.12$14.614,714 shs$0.00
05/07/2024$14.80$14.73
-0.47%		$15.00$14.607,386 shs$0.00
05/06/2024$14.64$14.80
+1.13%		$14.80$14.503,305 shs$0.00
05/03/2024$14.70$14.64
-0.44%		$14.74$14.507,009 shs$0.00
05/02/2024$14.65$14.70
+0.34%		$14.70$14.627,139 shs$0.00
05/01/2024$14.54$14.65
+0.76%		$14.72$14.464,428 shs$0.00
04/30/2024$14.55$14.54
-0.07%		$14.82$14.453,097 shs$0.00
04/29/2024$14.58$14.55
-0.23%		$14.82$14.513,204 shs$0.00
04/26/2024$14.55$14.76
+1.44%		$14.82$14.584,949 shs$0.00
04/25/2024$14.56$14.55
-0.08%		$14.65$14.1712,653 shs$0.00
04/24/2024$14.65$14.56
-0.60%		$14.84$14.512,919 shs$0.00
04/23/2024$14.70$14.65
-0.34%		$14.89$14.504,663 shs$0.00
04/22/2024$14.76$14.70
-0.41%		$14.90$14.5011,493 shs$0.00
04/19/2024$14.90$14.76
-0.94%		$15.00$14.758,886 shs$0.00
04/18/2024$15.15$14.90
-1.65%		$15.00$14.752,342 shs$0.00
04/17/2024$15.07$15.15
+0.53%		$15.21$14.817,031 shs$0.00
04/16/2024$15.15$15.07
-0.53%		$15.16$14.853,201 shs$0.00
04/15/2024$15.10$15.15
+0.32%		$15.26$15.023,372 shs$0.00
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$15.05$15.25
+1.33%		$15.35$15.067,386 shs$0.00
04/11/2024$15.40$15.05
-2.27%		$15.52$15.0517,119 shs$0.00
04/10/2024$15.50$15.40
-0.65%		$15.55$15.3516,390 shs$0.00
04/09/2024$15.36$15.50
+0.91%		$15.60$15.3015,372 shs$0.00
04/08/2024$15.79$15.36
-2.72%		$15.53$15.3314,418 shs$0.00
04/05/2024$15.60$15.79
+1.22%		$15.84$15.653,537 shs$0.00
04/04/2024$16.23$15.60
-3.88%		$15.92$15.5410,270 shs$0.00
04/03/2024$16.22$16.23
+0.06%		$16.58$16.0018,884 shs$0.00
04/02/2024$16.38$16.22
-0.98%		$16.48$16.078,465 shs$0.00
04/01/2024$15.64$16.38
+4.73%		$16.40$15.6718,714 shs$0.00
03/29/2024$15.64$15.64$16.25$15.5011,401 shs$0.00
03/28/2024$16.09$15.64
-2.80%		$16.25$15.5011,401 shs$0.00
03/27/2024$16.03$16.09
+0.37%		$16.50$15.992,831 shs$0.00
03/26/2024$16.03$16.03$16.22$15.942,784 shs$0.00
03/25/2024$15.94$16.03
+0.56%		$16.22$15.725,225 shs$0.00
03/22/2024$16.21$15.94
-1.67%		$16.00$15.785,173 shs$0.00
03/21/2024$16.05$16.21
+1.00%		$16.41$16.048,639 shs$0.00
03/20/2024$15.80$16.05
+1.58%		$16.10$15.6027,483 shs$0.00
03/19/2024$15.61$15.80
+1.22%		$15.98$15.7119,598 shs$0.00
03/18/2024$15.74$15.61
-0.83%		$15.95$15.564,966 shs$0.00
03/15/2024$15.60$15.74
+0.90%		$15.97$15.743,408 shs$0.00
03/14/2024$15.60$15.60
+0.00%		$15.94$15.584,120 shs$0.00
03/13/2024$15.53$15.60
+0.45%		$15.60$15.381,799 shs$0.00
03/12/2024$15.30$15.53
+1.50%		$15.57$15.339,820 shs$0.00
03/11/2024$15.51$15.30
-1.35%		$15.60$15.1812,635 shs$0.00
03/08/2024$15.10$15.51
+2.72%		$15.60$15.164,259 shs$0.00
03/07/2024$15.17$15.10
-0.46%		$15.46$15.1012,935 shs$0.00

Related Companies:
This page (NASDAQ:HTIA) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored