Free Trial

Community Healthcare Trust (CHCT) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free CHCT Stock Alerts
$24.43
+0.06 (+0.25%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Community Healthcare Trust Stock Price Performance

5 Day
Performance
-1.93%
1 Month
Performance
-4.79%
3 Month
Performance
-2.59%
6 Month
Performance
-9.38%
Year-To-Date
Performance
-8.30%
1 Year
Performance
-33.09%
Receive CHCT Stock News and Ratings via Email

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

Ad DTI
Is Tesla going out of business?
Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.
Click here for the full story

CHCT Stock Chart for Tuesday, May, 7, 2024

CHCT Chart by TradingView

Community Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$24.37$24.43
+0.25%		$24.53$24.27178,221 shs$676.71 million
05/03/2024$24.91$24.37
-2.19%		$25.38$24.21235,595 shs$674.94 million
05/02/2024$25.05$24.91
-0.56%		$25.21$24.88498,185 shs$689.76 million
05/01/2024$26.53$25.05
-5.58%		$26.19$24.60515,100 shs$693.63 million
04/30/2024$26.74$26.53
-0.79%		$26.80$26.45106,913 shs$734.62 million
04/29/2024$26.33$26.74
+1.56%		$26.76$26.4284,852 shs$740.43 million
04/26/2024$25.65$26.33
+2.65%		$26.41$25.8398,918 shs$729.08 million
04/25/2024$25.85$25.65
-0.77%		$25.77$25.4768,855 shs$710.25 million
04/24/2024$25.97$25.85
-0.46%		$25.89$25.5189,552 shs$715.79 million
04/23/2024$25.70$25.97
+1.05%		$26.02$25.5993,504 shs$719.11 million
04/22/2024$25.51$25.70
+0.74%		$25.85$25.34179,922 shs$711.63 million
04/19/2024$25.19$25.50
+1.25%		$25.77$25.13141,254 shs$706.12 million
04/18/2024$24.96$25.19
+0.90%		$25.37$25.03129,361 shs$697.37 million
04/17/2024$24.73$24.96
+0.93%		$25.29$24.61122,632 shs$691.14 million
04/16/2024$24.94$24.73
-0.84%		$24.87$24.5198,780 shs$684.77 million
04/15/2024$25.15$24.94
-0.83%		$25.23$24.54109,666 shs$690.59 million
04/12/2024$25.19$25.15
-0.16%		$25.29$24.96110,014 shs$696.40 million
04/11/2024$25.31$25.19
-0.47%		$25.53$25.0774,752 shs$697.51 million
04/10/2024$26.65$25.31
-5.03%		$25.95$24.82182,897 shs$700.83 million
04/09/2024$25.87$26.65
+3.02%		$26.65$26.03139,438 shs$737.94 million
04/08/2024$25.66$25.87
+0.82%		$26.04$25.7992,053 shs$716.34 million
04/05/2024$25.67$25.68
+0.02%		$25.90$25.4878,040 shs$710.97 million
04/04/2024$25.52$25.67
+0.59%		$25.96$25.43199,136 shs$710.80 million
04/03/2024$25.74$25.52
-0.85%		$25.71$25.32260,967 shs$706.65 million
04/02/2024$26.40$25.74
-2.50%		$26.36$25.60196,375 shs$712.74 million
04/01/2024$26.55$26.40
-0.56%		$26.72$26.28101,027 shs$731.02 million
03/29/2024$26.55$26.55$26.56$26.00132,753 shs$735.17 million
03/28/2024$26.01$26.55
+2.08%		$26.56$26.01132,753 shs$735.17 million
03/27/2024$25.42$26.01
+2.32%		$26.07$25.66130,836 shs$720.22 million
03/26/2024$25.63$25.42
-0.82%		$25.84$25.39131,276 shs$703.88 million
03/25/2024$26.09$25.63
-1.76%		$26.24$25.62113,164 shs$709.70 million
03/22/2024$26.94$26.08
-3.19%		$27.00$26.06113,241 shs$722.16 million
03/21/2024$26.67$26.94
+1.01%		$27.02$26.61108,338 shs$745.97 million
03/20/2024$26.30$26.67
+1.41%		$26.74$26.09111,370 shs$738.52 million
03/19/2024$26.09$26.30
+0.80%		$26.54$26.0592,124 shs$728.25 million
03/18/2024$26.56$26.09
-1.77%		$26.61$26.04152,073 shs$722.17 million
03/15/2024$26.22$26.56
+1.30%		$26.60$25.88532,760 shs$735.21 million
03/14/2024$26.89$26.22
-2.49%		$26.66$26.07145,266 shs$725.77 million
03/13/2024$27.01$26.89
-0.44%		$27.05$26.85127,082 shs$744.32 million
03/12/2024$27.06$27.01
-0.18%		$27.15$26.78132,965 shs$747.64 million
This is the ONLY AI story you should be worried about (Ad)

A.I. is creeping into every aspect of our daily lives… According to billion-dollar fund manager, Louis Navellier, it’s never been more important to A.I.-proof your wealth. He lays out three simple steps to take ASAP in his latest video.

Click here to watch it now.
03/11/2024$27.00$27.06
+0.22%		$27.08$26.66113,618 shs$749.02 million
03/08/2024$26.91$27.00
+0.33%		$27.27$26.77103,384 shs$747.36 million
03/07/2024$26.96$26.91
-0.17%		$27.32$26.80169,367 shs$744.87 million
03/06/2024$27.04$26.96
-0.31%		$27.27$26.65171,338 shs$746.14 million
03/05/2024$27.01$27.04
+0.11%		$27.35$26.85191,731 shs$748.47 million
03/04/2024$27.15$27.01
-0.52%		$27.23$26.77133,640 shs$747.64 million
03/01/2024$27.14$27.15
+0.04%		$27.31$26.66250,115 shs$751.54 million
02/29/2024$27.04$27.14
+0.37%		$27.73$27.02398,011 shs$751.24 million
02/28/2024$26.99$27.04
+0.19%		$27.08$26.79364,605 shs$748.47 million
02/27/2024$26.75$26.99
+0.90%		$27.03$26.66283,575 shs$747.08 million
02/26/2024$26.96$26.75
-0.78%		$27.42$26.61144,863 shs$740.44 million
02/23/2024$27.18$26.96
-0.81%		$27.14$26.72179,371 shs$746.25 million
02/22/2024$26.57$27.18
+2.30%		$27.20$26.20193,082 shs$752.34 million
02/21/2024$27.23$26.57
-2.42%		$27.42$26.47216,012 shs$735.48 million
02/20/2024$27.19$27.23
+0.15%		$27.95$26.74245,604 shs$753.73 million
02/19/2024$27.19$27.19$27.43$26.38386,300 shs$752.62 million
02/16/2024$27.92$27.17
-2.69%		$27.43$26.38386,382 shs$752.07 million
02/15/2024$27.59$27.92
+1.20%		$28.10$27.62362,794 shs$761.10 million
02/14/2024$26.71$27.59
+3.29%		$27.80$26.79321,153 shs$752.10 million
02/13/2024$27.54$26.71
-3.00%		$27.14$26.49299,850 shs$728.12 million
02/12/2024$26.34$27.54
+4.54%		$27.67$26.43262,535 shs$750.60 million
02/09/2024$25.41$26.35
+3.70%		$26.35$25.41142,468 shs$718.30 million
02/08/2024$25.08$25.41
+1.32%		$25.64$24.89136,665 shs$692.68 million
02/07/2024$25.42$25.08
-1.34%		$25.36$24.83159,416 shs$683.68 million
02/06/2024$25.01$25.42
+1.64%		$25.43$25.00202,291 shs$693.05 million

Related Companies:
This page (NYSE:CHCT) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company