Free Trial

Healthcare Trust (HTIA) Stock Chart & Stock Price History

→ Check out WFC chart (From DTI) (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
-0.67%
1 Month
Performance
+0.20%
3 Month
Performance
-4.64%
6 Month
Performance
+17.19%
Year-To-Date
Performance
-9.32%
1 Year
Performance
-16.72%
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 WealthPress
Chances are you know the firms on this list
These are the entities that can buy MILLIONS of shares in a single day… I’m talking about huge orders that literally move the share price 1%, 2%, even 5% or more in the process. Why am I showing you that list? Well, because if you have a way to successfully detect which stocks these elite traders are likely buying in real time… All you have to do is ride the coattails of their massive orders and you can target endless trading opportunities without leaving your money exposed to the markets for too long. And in case you didn’t already know…
That’s exactly how this expert trader plans to trade his #1 ticker for 2024

HTIA Stock Chart for Sunday, June, 9, 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
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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

Related Companies:
This page (NASDAQ:HTIA) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
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
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companie...
Banyan Hill Publishing | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored