Community Healthcare Trust Incorporated (CHCT) NYSE

17.43

+0.18(+1.04%)

Updated at June 02 04:00PM

Currency In USD

CHCT Historical Return

If you invested $1000 in Community Healthcare Trust Incorporated (CHCT) 10 years ago, it would be worth $1,636.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $519.68, while $1000 invested 1 year ago would be worth $1,167.45. This corresponds to total returns of 63.66%, -48.03%, 16.74%, respectively, with annualized returns of 5.05%, -12.26%, 16.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.21	17.43	17.43	17.6	17.21	148,506
June 01, 2026	17.17	17.25	17.25	17.37	17.12	195,801
May 29, 2026	17.35	17.22	17.22	17.35	17.09	212,906
May 28, 2026	17.62	17.37	17.37	17.63	17.32	163,886
May 27, 2026	17.59	17.58	17.58	17.88	17.52	144,855
May 26, 2026	17.35	17.56	17.56	17.58	17.29	126,856
May 22, 2026	17.7	17.38	17.38	17.82	17.36	26,045
May 21, 2026	17.44	17.72	17.72	17.82	17.3	212,451
May 20, 2026	17.29	17.54	17.54	17.56	17.22	136,337
May 19, 2026	17.21	17.34	17.34	17.43	17.11	114,752
May 18, 2026	16.87	17.29	17.29	17.29	16.86	142,230
May 15, 2026	17	16.87	16.87	17	16.73	161,982
May 14, 2026	17.11	17.08	17.08	17.32	17.07	160,424
May 13, 2026	16.93	17	17	17.02	16.8	237,781
May 12, 2026	16.68	17.02	17.02	17.28	16.68	281,490
May 11, 2026	17.07	16.86	16.86	17.19	16.83	215,499
May 08, 2026	17.64	17.58	17.58	17.85	17.56	255,159
May 07, 2026	17.5	17.68	17.68	17.87	17.33	220,054
May 06, 2026	17.93	17.51	17.51	18.12	17.39	239,637
May 05, 2026	17.3	17.64	17.64	17.72	17.18	265,717
May 04, 2026	17.6	17.17	17.17	17.71	16.98	289,814
May 01, 2026	17.41	17.61	17.61	17.74	17.33	161,483
April 30, 2026	17.28	17.22	17.22	17.42	17.22	165,753
April 29, 2026	17.48	17.26	17.26	17.67	17.21	142,537
April 28, 2026	17.46	17.58	17.58	17.65	17.32	130,212
April 27, 2026	17.11	17.38	17.38	17.57	17.11	144,001
April 24, 2026	16.98	17.2	17.2	17.35	16.95	149,978
April 23, 2026	17.21	17.07	17.07	17.48	16.4	925,530
April 22, 2026	17.14	17.13	17.13	17.35	16.99	137,202
April 21, 2026	17.56	17.1	17.1	17.58	17.1	113,430
April 20, 2026	17.58	17.47	17.47	17.68	17.42	114,320
April 17, 2026	17.66	17.63	17.63	17.77	17.35	308,728
April 16, 2026	17.35	17.54	17.54	17.6	17.35	124,172
April 15, 2026	17.34	17.4	17.4	17.45	17.23	116,905
April 14, 2026	17.15	17.38	17.38	17.4	17.15	98,930
April 13, 2026	17.15	17.2	17.2	17.23	17.05	130,725
April 10, 2026	17.06	17.14	17.14	17.23	16.91	155,830
April 09, 2026	16.54	17	17	17.11	16.54	167,566
April 08, 2026	16.71	16.68	16.68	16.74	16.53	132,096
April 07, 2026	16.08	16.36	16.36	16.38	16.08	111,800
April 06, 2026	16.11	16.04	16.04	16.25	15.92	103,081
April 02, 2026	15.73	16.08	16.08	16.1	15.65	178,752
April 01, 2026	15.87	15.8	15.8	15.95	15.75	146,042
March 31, 2026	15.91	15.89	15.89	16.1	15.62	234,879
March 30, 2026	15.69	15.71	15.71	15.79	15.5	170,524
March 27, 2026	15.88	15.52	15.52	15.89	15.52	165,457
March 26, 2026	15.76	15.99	15.99	16.09	15.68	178,431
March 25, 2026	16.05	15.8	15.8	16.05	15.75	120,999
March 24, 2026	15.89	15.87	15.87	16.04	15.8	118,871
March 23, 2026	15.75	16	16	16.21	15.54	255,540
March 20, 2026	16.42	15.54	15.54	16.42	15.46	525,732
March 19, 2026	16.25	16.3	16.3	16.46	16.17	163,639
March 18, 2026	16.45	16.29	16.29	16.56	16.25	170,276
March 17, 2026	16.7	16.55	16.55	16.76	16.52	203,684
March 16, 2026	16.33	16.54	16.54	16.71	16.2	207,525
March 13, 2026	16.33	16.15	16.15	16.39	15.95	313,931
March 12, 2026	16.13	16.16	16.16	16.53	16.08	339,841
March 11, 2026	16.5	16.31	16.31	16.54	16.23	201,583
March 10, 2026	16.5	16.55	16.55	16.6	16.39	250,639
March 09, 2026	16.43	16.62	16.62	16.67	16.12	472,695