Free Trial

Healthcare Trust (HTIA) Stock Chart & Stock Price History

Healthcare Trust logo
$14.04 +0.04 (+0.29%)
As of 04/30/2025

Healthcare Trust Stock Price Performance

5 Day
Performance
+0.31%
1 Month
Performance
-2.70%
3 Month
Performance
-0.18%
6 Month
Performance
-12.38%
Year-To-Date
Performance
-4.97%
1 Year
Performance
-4.13%
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.

HTIA Stock Chart for Thursday, May, 1, 2025

Healthcare Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$14.14$14.01
-0.97%
$14.25$13.723,216 shs$0.00
04/29/2025$14.00$14.14
+1.01%
$14.45$14.003,645 shs$0.00
04/28/2025$14.00$14.00$14.33$13.915,841 shs$0.00
04/25/2025$14.15$14.28
+0.92%
$14.28$14.28694 shs$0.00
04/24/2025$13.90$14.15
+1.82%
$14.15$13.534,684 shs$0.00
04/23/2025$14.00$13.90
-0.74%
$14.12$13.8512,656 shs$0.00
04/22/2025$13.65$14.00
+2.56%
$14.05$13.713,972 shs$0.00
04/21/2025$13.65$13.65$13.98$13.564,941 shs$0.00
04/18/2025$13.85$13.65
-1.43%
$13.98$13.564,941 shs$0.00
04/17/2025$13.55$13.85
+2.17%
$13.95$13.803,936 shs$0.00
04/16/2025$13.97$13.55
-2.98%
$13.97$13.558,445 shs$0.00
04/15/2025$13.59$13.97
+2.81%
$13.97$13.0556,852 shs$0.00
04/14/2025$13.59$13.59$13.59$12.834,341 shs$0.00
04/11/2025$12.95$13.55
+4.66%
$13.74$12.573,915 shs$0.00
04/10/2025$12.95$12.95$13.18$12.7111,174 shs$0.00
04/09/2025$12.56$12.95
+3.06%
$13.18$12.7111,174 shs$0.00
04/09/2025$12.56$12.95
+3.06%
$13.18$12.7111,174 shs$0.00
04/08/2025$13.07$12.56
-3.88%
$13.10$11.7515,282 shs$0.00
04/08/2025$13.07$12.56
-3.88%
$13.10$11.7515,282 shs$0.00
04/07/2025$13.07$13.07$14.04$13.0338,524 shs$0.00
04/04/2025$14.49$14.20
-2.01%
$14.65$14.1610,790 shs$0.00
04/03/2025$14.46$14.49
+0.26%
$14.57$14.454,986 shs$0.00
04/02/2025$14.44$14.46
+0.14%
$14.56$14.451,460 shs$0.00
04/01/2025$14.40$14.44
+0.24%
$14.66$14.3614,214 shs$0.00
03/31/2025$14.40$14.40$14.60$14.345,166 shs$0.00

This page (NASDAQ:HTIA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners