Healthcare Trust of America Inc (HTA) Historical Stock Data

27.76 ↑0.08 (0.29%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, HTA is down 0.00% a day on average. There have been 17 days where Healthcare Trust of America Inc closed green and 13 days where HTA closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2427.6727.76↑$0.09 (0.33%)27.6228.123.91M
2022-06-2327.3927.68↑$0.29 (1.06%)27.2527.812.61M
2022-06-2227.4227.42↑$0.00 (0.00%)27.4228.012.44M
2022-06-2127.9827.70↓$0.28 (-1.00%)27.7028.352.12M
2022-06-1727.6527.92↑$0.27 (0.98%)27.0528.114.64M
2022-06-1627.2327.47↑$0.24 (0.88%)26.5227.708.10M
2022-06-1527.1527.74↑$0.59 (2.17%)27.0828.213.48M
2022-06-1427.3227.06↓$0.26 (-0.95%)26.7627.513.61M
2022-06-1328.5427.32↓$1.22 (-4.27%)26.9128.654.95M
2022-06-1029.1629.00↓$0.16 (-0.55%)28.6829.212.71M
2022-06-0930.4729.24↓$1.23 (-4.04%)29.1630.625.46M
2022-06-0830.2230.47↑$0.25 (0.83%)30.2030.762.86M
2022-06-0729.5430.40↑$0.86 (2.91%)29.4830.425.13M
2022-06-0630.3529.68↓$0.67 (-2.21%)29.5930.351.54M
2022-06-0330.2130.13↓$0.08 (-0.26%)29.9430.382.33M
2022-06-0230.4330.32↓$0.11 (-0.36%)29.8330.432.72M
2022-06-0130.2630.39↑$0.13 (0.43%)29.6230.473.05M
2022-05-3129.5730.05↑$0.48 (1.62%)29.5030.223.24M
2022-05-2729.5429.68↑$0.14 (0.47%)29.5429.803.50M
2022-05-2629.7029.48↓$0.22 (-0.74%)29.4629.833.94M
2022-05-2529.8029.65↓$0.15 (-0.50%)29.4729.862.52M
2022-05-2429.3429.70↑$0.36 (1.23%)28.8529.812.81M
2022-05-2328.9529.28↑$0.33 (1.14%)28.8529.342.22M
2022-05-2028.6028.92↑$0.32 (1.12%)28.3528.961.66M
2022-05-1928.6828.51↓$0.17 (-0.59%)28.4328.872M
2022-05-1829.6728.85↓$0.82 (-2.76%)28.8329.682.80M
2022-05-1729.5129.67↑$0.16 (0.54%)29.1029.682.66M
2022-05-1629.1129.39↑$0.28 (0.96%)29.0529.622.24M
2022-05-1328.7129.15↑$0.44 (1.53%)28.4929.172.88M
2022-05-1228.7528.74↓$0.01 (-0.03%)28.4128.893.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$HTA Holding Pattern

0 Like Report
BritneyHuphrey

$HTA a comeback is always more fun than an all out win!!!!

0 Like Report
2minute42seconds

$HTA do what the markets tells you to do not the other way around

0 Like Report