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.

Date	Open	Close	Change	Low	High	Volume
2022-06-24	27.67	27.76	↑$0.09 (0.33%)	27.62	28.12	3.91M
2022-06-23	27.39	27.68	↑$0.29 (1.06%)	27.25	27.81	2.61M
2022-06-22	27.42	27.42	↑$0.00 (0.00%)	27.42	28.01	2.44M
2022-06-21	27.98	27.70	↓$0.28 (-1.00%)	27.70	28.35	2.12M
2022-06-17	27.65	27.92	↑$0.27 (0.98%)	27.05	28.11	4.64M
2022-06-16	27.23	27.47	↑$0.24 (0.88%)	26.52	27.70	8.10M
2022-06-15	27.15	27.74	↑$0.59 (2.17%)	27.08	28.21	3.48M
2022-06-14	27.32	27.06	↓$0.26 (-0.95%)	26.76	27.51	3.61M
2022-06-13	28.54	27.32	↓$1.22 (-4.27%)	26.91	28.65	4.95M
2022-06-10	29.16	29.00	↓$0.16 (-0.55%)	28.68	29.21	2.71M
2022-06-09	30.47	29.24	↓$1.23 (-4.04%)	29.16	30.62	5.46M
2022-06-08	30.22	30.47	↑$0.25 (0.83%)	30.20	30.76	2.86M
2022-06-07	29.54	30.40	↑$0.86 (2.91%)	29.48	30.42	5.13M
2022-06-06	30.35	29.68	↓$0.67 (-2.21%)	29.59	30.35	1.54M
2022-06-03	30.21	30.13	↓$0.08 (-0.26%)	29.94	30.38	2.33M
2022-06-02	30.43	30.32	↓$0.11 (-0.36%)	29.83	30.43	2.72M
2022-06-01	30.26	30.39	↑$0.13 (0.43%)	29.62	30.47	3.05M
2022-05-31	29.57	30.05	↑$0.48 (1.62%)	29.50	30.22	3.24M
2022-05-27	29.54	29.68	↑$0.14 (0.47%)	29.54	29.80	3.50M
2022-05-26	29.70	29.48	↓$0.22 (-0.74%)	29.46	29.83	3.94M
2022-05-25	29.80	29.65	↓$0.15 (-0.50%)	29.47	29.86	2.52M
2022-05-24	29.34	29.70	↑$0.36 (1.23%)	28.85	29.81	2.81M
2022-05-23	28.95	29.28	↑$0.33 (1.14%)	28.85	29.34	2.22M
2022-05-20	28.60	28.92	↑$0.32 (1.12%)	28.35	28.96	1.66M
2022-05-19	28.68	28.51	↓$0.17 (-0.59%)	28.43	28.87	2M
2022-05-18	29.67	28.85	↓$0.82 (-2.76%)	28.83	29.68	2.80M
2022-05-17	29.51	29.67	↑$0.16 (0.54%)	29.10	29.68	2.66M
2022-05-16	29.11	29.39	↑$0.28 (0.96%)	29.05	29.62	2.24M
2022-05-13	28.71	29.15	↑$0.44 (1.53%)	28.49	29.17	2.88M
2022-05-12	28.75	28.74	↓$0.01 (-0.03%)	28.41	28.89	3.90M