Free Trial

Healthcare Trust (HTIBP) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free HTIBP Stock Alerts
$14.19
+0.17 (+1.21%)
(As of 02:15 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestTrends

Healthcare Trust Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
-0.57%
3 Month
Performance
-12.59%
6 Month
Performance
+2.79%
Year-To-Date
Performance
-11.27%
1 Year
Performance
-20.88%
Receive HTIBP 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 Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

HTIBP Stock Chart for Tuesday, May, 28, 2024

HTIBP Chart by TradingView

Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$14.02$14.02
-0.03%		$14.26$14.003,700 shs$0.00
05/24/2024$14.18$14.02
-1.10%		$14.26$14.003,721 shs$0.00
05/23/2024$14.10$14.18
+0.57%		$14.27$13.996,932 shs$0.00
05/22/2024$14.05$14.10
+0.36%		$14.30$14.036,060 shs$0.00
05/21/2024$14.00$14.05
+0.36%		$14.19$14.052,832 shs$0.00
05/20/2024$13.53$14.00
+3.47%		$14.19$13.568,196 shs$0.00
05/17/2024$13.71$13.53
-1.31%		$14.09$13.469,292 shs$0.00
05/16/2024$13.79$13.71
-0.58%		$14.03$13.0412,161 shs$0.00
05/15/2024$14.00$13.79
-1.50%		$14.10$13.518,704 shs$0.00
05/14/2024$13.87$14.00
+0.94%		$14.01$12.7910,044 shs$0.00
05/13/2024$14.00$13.87
-0.93%		$14.15$13.854,513 shs$0.00
05/10/2024$14.01$14.05
+0.29%		$14.22$14.007,320 shs$0.00
05/09/2024$14.08$14.01
-0.50%		$14.10$14.014,894 shs$0.00
05/08/2024$13.86$14.08
+1.59%		$14.25$13.804,875 shs$0.00
05/07/2024$13.95$13.86
-0.65%		$14.10$13.868,183 shs$0.00
05/06/2024$13.97$13.95
-0.11%		$14.21$13.614,644 shs$0.00
05/03/2024$14.09$13.97
-0.89%		$14.17$13.775,713 shs$0.00
05/02/2024$14.13$14.09
-0.28%		$14.10$13.754,590 shs$0.00
05/01/2024$14.03$14.13
+0.71%		$14.13$13.91845 shs$0.00
04/30/2024$14.05$14.03
-0.14%		$14.18$13.87830 shs$0.00
04/29/2024$14.10$14.05
-0.35%		$14.15$13.845,320 shs$0.00
04/26/2024$14.10$14.10$14.12$14.10487 shs$0.00
04/25/2024$14.15$14.10
-0.35%		$14.14$14.1054 shs$0.00
04/24/2024$14.28$14.15
-0.91%		$14.29$14.051,239 shs$0.00
04/23/2024$14.50$14.28
-1.52%		$14.79$14.063,943 shs$0.00
04/22/2024$14.16$14.50
+2.37%		$14.50$14.052,567 shs$0.00
04/19/2024$14.06$14.16
+0.71%		$14.16$14.052,112 shs$0.00
04/18/2024$14.40$14.06
-2.36%		$14.36$14.058,431 shs$0.00
04/17/2024$14.86$14.40
-3.10%		$14.71$14.402,202 shs$0.00
04/16/2024$14.45$14.86
+2.87%		$14.86$14.452,839 shs$0.00
04/15/2024$15.00$14.45
-3.70%		$14.89$14.266,152 shs$0.00
04/12/2024$14.92$14.50
-2.82%		$15.00$14.50744 shs$0.00
04/11/2024$14.87$14.92
+0.34%		$15.00$14.502,092 shs$0.00
04/10/2024$14.85$14.87
+0.13%		$15.25$14.424,180 shs$0.00
04/09/2024$15.40$14.85
-3.57%		$15.36$14.4232,425 shs$0.00
04/08/2024$15.51$15.40
-0.68%		$15.69$15.402,896 shs$0.00
04/05/2024$15.80$15.51
-1.84%		$15.51$15.511,151 shs$0.00
04/04/2024$16.14$15.80
-2.11%		$16.02$15.753,526 shs$0.00
04/03/2024$15.95$16.14
+1.19%		$16.14$15.9715,499 shs$0.00
04/02/2024$15.90$15.95
+0.31%		$16.00$15.8011,100 shs$0.00
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$15.90$15.90$15.90$15.753,647 shs$0.00
03/29/2024$15.90$15.90$15.98$15.672,742 shs$0.00
03/28/2024$15.71$15.90
+1.21%		$15.98$15.672,742 shs$0.00
03/27/2024$15.68$15.71
+0.19%		$15.99$15.711,921 shs$0.00
03/26/2024$15.52$15.68
+1.03%		$15.99$15.352,273 shs$0.00
03/25/2024$15.35$15.52
+1.11%		$15.54$15.101,936 shs$0.00
03/22/2024$15.87$15.21
-4.13%		$15.93$15.217,112 shs$0.00
03/21/2024$15.96$15.87
-0.60%		$15.96$15.711,867 shs$0.00
03/20/2024$16.14$15.96
-1.12%		$15.96$15.522,895 shs$0.00
03/19/2024$16.38$16.14
-1.47%		$16.39$15.5318,686 shs$0.00
03/18/2024$16.29$16.38
+0.55%		$16.39$16.216,450 shs$0.00
03/15/2024$16.39$16.29
-0.61%		$16.39$16.015,413 shs$0.00
03/14/2024$16.32$16.39
+0.43%		$16.39$16.104,769 shs$0.00
03/13/2024$16.35$16.32
-0.18%		$16.38$16.12537 shs$0.00
03/12/2024$16.13$16.35
+1.36%		$16.35$16.014,390 shs$0.00
03/11/2024$15.76$16.13
+2.35%		$16.16$16.014,447 shs$0.00
03/08/2024$15.88$16.05
+1.07%		$16.07$15.762,536 shs$0.00
03/07/2024$16.24$15.88
-2.22%		$16.00$15.881,383 shs$0.00
03/06/2024$15.85$16.24
+2.46%		$16.24$16.001,192 shs$0.00
03/05/2024$16.39$15.85
-3.29%		$16.34$15.8213,591 shs$0.00
03/04/2024$16.37$16.39
+0.14%		$16.39$16.232,942 shs$0.00
03/01/2024$16.22$16.37
+0.91%		$16.39$16.204,495 shs$0.00
02/29/2024$16.04$16.22
+1.12%		$16.22$15.87864 shs$0.00
02/28/2024$15.54$16.04
+3.22%		$16.04$15.515,147 shs$0.00
02/27/2024$16.00$15.54
-2.88%		$16.20$15.549,063 shs$0.00

Related Companies:
This page (NASDAQ:HTIBP) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits