Community Healthcare Trust Inc (CHCT) Historical Stock Data
24.19 ↑0.14 (0.58%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHCT is down -0.07% a day on average. There have been 17 days where Community Healthcare Trust Inc closed green and 13 days where CHCT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 24.11 | 24.19 | ↑$0.08 (0.33%) | 23.94 | 24.33 | 167.72K |
2024-05-16 | 24.11 | 24.05 | ↓$0.06 (-0.25%) | 23.91 | 24.24 | 144.88K |
2024-05-15 | 24.10 | 24.02 | ↓$0.08 (-0.33%) | 23.98 | 24.24 | 277.57K |
2024-05-14 | 24.22 | 23.78 | ↓$0.44 (-1.82%) | 23.69 | 24.30 | 132.34K |
2024-05-13 | 23.99 | 24.00 | ↑$0.01 (0.04%) | 23.82 | 24.25 | 162.23K |
2024-05-10 | 24.33 | 23.99 | ↓$0.34 (-1.40%) | 23.89 | 24.39 | 119.62K |
2024-05-09 | 24.00 | 24.27 | ↑$0.27 (1.13%) | 23.83 | 24.33 | 172.08K |
2024-05-08 | 24.35 | 24.37 | ↑$0.02 (0.08%) | 24.15 | 24.49 | 185.87K |
2024-05-07 | 24.41 | 24.59 | ↑$0.18 (0.74%) | 24.24 | 24.84 | 187.27K |
2024-05-06 | 24.46 | 24.43 | ↓$0.03 (-0.12%) | 24.27 | 24.53 | 180.19K |
2024-05-03 | 25.34 | 24.37 | ↓$0.97 (-3.83%) | 24.21 | 25.38 | 235.60K |
2024-05-02 | 25.12 | 24.92 | ↓$0.20 (-0.80%) | 24.88 | 25.21 | 498.19K |
2024-05-01 | 25.60 | 25.08 | ↓$0.52 (-2.03%) | 24.60 | 26.19 | 515.10K |
2024-04-30 | 26.45 | 26.53 | ↑$0.08 (0.30%) | 26.45 | 26.80 | 107.09K |
2024-04-29 | 26.46 | 26.74 | ↑$0.28 (1.06%) | 26.42 | 26.77 | 84.85K |
2024-04-26 | 25.83 | 26.33 | ↑$0.50 (1.94%) | 25.83 | 26.41 | 99.12K |
2024-04-25 | 25.60 | 25.65 | ↑$0.05 (0.20%) | 25.47 | 25.77 | 70.08K |
2024-04-24 | 25.78 | 25.85 | ↑$0.07 (0.27%) | 25.51 | 25.89 | 97.80K |
2024-04-23 | 25.72 | 25.96 | ↑$0.24 (0.93%) | 25.59 | 26.06 | 93.50K |
2024-04-22 | 25.57 | 25.70 | ↑$0.13 (0.51%) | 25.34 | 25.85 | 179.92K |
2024-04-19 | 25.20 | 25.51 | ↑$0.31 (1.23%) | 25.20 | 25.78 | 141.25K |
2024-04-18 | 24.98 | 25.18 | ↑$0.20 (0.80%) | 24.98 | 25.37 | 129.47K |
2024-04-17 | 24.74 | 24.96 | ↑$0.22 (0.89%) | 24.61 | 25.29 | 122.63K |
2024-04-16 | 24.80 | 24.73 | ↓$0.07 (-0.28%) | 24.51 | 24.87 | 98.78K |
2024-04-15 | 25.16 | 24.93 | ↓$0.23 (-0.91%) | 24.54 | 25.23 | 109.67K |
2024-04-12 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 24.96 | 25.22 | 110.01K |
2024-04-11 | 25.53 | 25.19 | ↓$0.34 (-1.33%) | 25.07 | 25.53 | 75.05K |
2024-04-10 | 25.99 | 25.31 | ↓$0.68 (-2.62%) | 24.81 | 25.99 | 182.90K |
2024-04-09 | 25.85 | 26.65 | ↑$0.80 (3.09%) | 25.85 | 26.66 | 139.44K |
2024-04-08 | 25.80 | 25.84 | ↑$0.04 (0.16%) | 25.79 | 26.04 | 92.05K |
Create an account or log in to view more rows.
$CHCT where’s the WSB guys at? Still sleeping?
$CHCT to the moon!
$CHCT now I buy
$CHCT over a thousand shares in now
$CHCT bounce it!!
$CHCT It's happening!
$CHCT Who else bought the dip on Friday?
$CHCT Burn burn burn
$CHCT let it ride
$CHCT is it time?