Community Healthcare Trust Incorporated (CHCT) NYSE

Currency In USD

CHCT Historical Return

If you invested $1000 in Community Healthcare Trust Incorporated (CHCT) 10 years ago, it would be worth $1,518.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $517.47, while $1000 invested 1 year ago would be worth $1,143.67. This corresponds to total returns of 51.85%, -48.25%, 14.37%, respectively, with annualized returns of 4.26%, -12.34%, 14.37%.

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
July 10, 2026	17.94	18.01	18.01	18.12	17.72	167,132
July 09, 2026	18.02	17.81	17.81	18.02	17.75	161,561
July 08, 2026	18.17	17.89	17.89	18.17	17.86	195,947
July 07, 2026	18.09	18.01	18.01	18.51	18	226,527
July 06, 2026	18.21	18.05	18.05	18.28	17.97	211,984
July 02, 2026	18.41	18.31	18.31	18.67	18.21	198,345
July 01, 2026	18.29	18.38	18.38	18.52	18.26	150,998
June 30, 2026	18.36	18.28	18.28	18.5	18.21	178,901
June 29, 2026	18.22	18.49	18.49	18.54	18.03	151,031
June 26, 2026	18.04	18.33	18.33	18.39	17.95	594,334
June 25, 2026	17.97	17.96	17.96	18.15	17.68	169,680
June 24, 2026	17.88	18.03	18.03	18.13	17.87	188,333
June 23, 2026	17.56	17.85	17.85	17.86	17.45	160,801
June 22, 2026	17.57	17.5	17.5	17.69	17.44	146,762
June 18, 2026	17.49	17.43	17.43	17.67	17.29	388,885
June 17, 2026	17.8	17.44	17.44	17.8	17.27	100,037
June 16, 2026	17.72	17.7	17.7	17.81	17.53	115,826
June 15, 2026	18.01	17.59	17.59	18.06	17.56	134,023
June 12, 2026	17.99	17.91	17.91	18.11	17.9	91,108
June 11, 2026	18.03	17.87	17.87	18.29	17.84	138,626
June 10, 2026	17.79	17.86	17.86	18.16	17.75	133,036
June 09, 2026	17.5	17.7	17.7	17.91	17.5	159,114
June 08, 2026	17.57	17.39	17.39	17.63	17.35	100,488
June 05, 2026	17.24	17.49	17.49	17.82	17.24	0
June 04, 2026	17.15	17.28	17.28	17.39	17.09	137,398
June 03, 2026	17.4	17	17	17.48	17	167,545
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