Free Trial

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

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free CHCT Stock Alerts
$25.97
+0.27 (+1.05%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Community Healthcare Trust Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
-0.46%
3 Month
Performance
0.00%
6 Month
Performance
-6.38%
Year-To-Date
Performance
-2.52%
1 Year
Performance
-28.40%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CHCT Stock Chart for Tuesday, April, 23, 2024

CHCT Chart by TradingView

Community Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/05/2024$25.14$25.01
-0.52%		$25.17$24.65559,801 shs$681.77 million
02/02/2024$25.70$25.07
-2.45%		$25.26$24.82172,800 shs$683.41 million
02/01/2024$25.59$25.70
+0.43%		$25.70$24.79190,603 shs$697.69 million
01/31/2024$25.88$25.59
-1.12%		$26.00$25.45153,365 shs$697.58 million
01/30/2024$26.18$25.88
-1.15%		$26.14$25.7991,439 shs$705.49 million
01/29/2024$26.25$26.18
-0.27%		$26.24$25.77102,766 shs$713.67 million
01/26/2024$26.10$26.27
+0.63%		$26.34$25.88108,903 shs$715.98 million
01/25/2024$25.79$26.10
+1.20%		$26.26$25.82123,078 shs$711.49 million
01/24/2024$25.97$25.79
-0.69%		$26.29$25.65195,780 shs$703.04 million
01/23/2024$26.48$25.97
-1.93%		$26.76$25.74126,276 shs$707.94 million
01/22/2024$26.29$26.48
+0.72%		$26.85$26.44191,963 shs$721.95 million

Related Companies:
This page (NYSE:CHCT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals