Free Trial

Healthcare Trust (HTIA) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free HTIA Stock Alerts
$14.76
+0.11 (+0.75%)
(As of 05:21 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Healthcare Trust Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
-4.13%
3 Month
Performance
-6.54%
6 Month
Performance
+16.09%
Year-To-Date
Performance
-8.89%
1 Year
Performance
-20.15%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

HTIA Stock Chart for Thursday, May, 9, 2024

HTIA Chart by TradingView

Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
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
03/06/2024$15.21$15.17
-0.26%		$15.49$15.166,976 shs$0.00
03/05/2024$15.18$15.21
+0.20%		$15.65$15.2027,609 shs$0.00
03/04/2024$15.45$15.18
-1.75%		$15.94$15.1818,115 shs$0.00
03/01/2024$15.44$15.45
+0.06%		$15.97$15.4122,517 shs$0.00
02/29/2024$15.16$15.44
+1.85%		$15.69$15.441,943 shs$0.00
02/28/2024$15.35$15.16
-1.24%		$15.69$15.1612,424 shs$0.00
02/27/2024$15.50$15.35
-0.97%		$15.70$15.3515,386 shs$0.00
02/26/2024$15.60$15.50
-0.64%		$15.69$15.495,087 shs$0.00
02/23/2024$15.60$15.60$15.65$15.408,139 shs$0.00
02/22/2024$15.15$15.60
+2.97%		$15.68$15.1820,564 shs$0.00
02/21/2024$15.45$15.15
-1.94%		$15.55$15.0612,988 shs$0.00
02/20/2024$15.50$15.45
-0.32%		$15.70$15.403,869 shs$0.00
02/19/2024$15.50$15.50$15.59$15.405,900 shs$0.00
02/16/2024$15.65$15.50
-0.96%		$15.59$15.405,929 shs$0.00
02/15/2024$15.32$15.65
+2.15%		$15.66$15.308,536 shs$0.00
02/14/2024$15.47$15.32
-0.97%		$15.70$15.269,779 shs$0.00
02/13/2024$15.80$15.47
-2.09%		$15.70$15.474,781 shs$0.00
02/12/2024$15.90$15.80
-0.63%		$16.25$15.4519,020 shs$0.00
02/09/2024$15.69$15.90
+1.34%		$16.21$15.8711,598 shs$0.00
02/08/2024$15.98$15.69
-1.81%		$16.08$15.685,149 shs$0.00

Related Companies:
This page (NASDAQ:HTIA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders