Healthcare Trust of America, Inc. - HTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 20, 2022	29.21	29.19	29.19	29.71	28.78	64.62M
July 19, 2022	29.47	29.21	29.21	29.56	28.75	9.51M
July 18, 2022	29.42	29.22	29.22	30.07	28.89	9.98M
July 15, 2022	29.03	29.34	29.34	29.39	28.02	50.76M
July 14, 2022	28.54	28.69	28.69	29.45	28.5	18.08M
July 13, 2022	27.8	28.55	28.55	28.64	27.62	7.53M
July 12, 2022	28.19	28.05	28.05	28.77	27.82	4.64M
July 11, 2022	28.68	28.36	28.36	28.83	28.32	5.96M
July 08, 2022	28.71	28.86	28.86	29.2	28.69	8.22M
July 07, 2022	28.98	28.68	28.68	29.06	28.64	6.8M
July 06, 2022	29.04	28.9	28.9	29.41	28.67	7.84M
July 05, 2022	28.88	29.01	29.01	29.75	27.97	8.37M
July 01, 2022	27.96	28.82	28.82	28.83	27.96	1.88M
June 30, 2022	28.26	27.91	27.91	28.46	27.81	4.1M
June 29, 2022	27.7	28.43	28.43	28.58	27.68	4.92M
June 28, 2022	27.79	27.85	27.85	28.29	27.74	3.83M
June 27, 2022	27.73	27.7	27.7	27.97	27.54	4.21M
June 24, 2022	27.67	27.76	27.76	28.12	27.62	3.91M
June 23, 2022	27.39	27.68	27.68	27.81	27.25	2.61M
June 22, 2022	27.42	27.42	27.42	28.02	27.42	2.44M
June 21, 2022	27.98	27.7	27.7	28.35	27.7	2.12M
June 17, 2022	27.65	27.92	27.92	28.12	27.05	4.64M
June 16, 2022	27.23	27.47	27.47	27.7	26.52	8.1M
June 15, 2022	27.15	27.74	27.74	28.21	27.08	4M
June 14, 2022	27.32	27.06	27.06	27.52	26.76	3.61M
June 13, 2022	28.54	27.32	27.32	28.67	26.91	4.96M
June 10, 2022	29.16	29	29	29.21	28.68	2.71M
June 09, 2022	30.47	29.24	29.24	30.62	29.15	5.46M
June 08, 2022	30.22	30.47	30.47	30.76	30.2	2.86M
June 07, 2022	29.54	30.4	30.4	30.42	29.47	5.13M
June 06, 2022	30.35	29.68	29.68	30.35	29.59	1.56M
June 03, 2022	30.21	30.13	30.13	30.38	29.94	2.33M
June 02, 2022	30.43	30.32	30.32	30.43	29.83	2.72M
June 01, 2022	30.26	30.39	30.39	30.48	29.62	3.05M
May 31, 2022	29.57	30.05	30.05	30.19	29.5	3.24M
May 27, 2022	29.54	29.68	29.68	29.8	29.53	3.5M
May 26, 2022	29.7	29.48	29.48	29.83	29.46	3.94M
May 25, 2022	29.8	29.65	29.65	29.86	29.47	2.52M
May 24, 2022	29.34	29.7	29.7	29.81	28.84	2.81M
May 23, 2022	28.95	29.28	29.28	29.35	28.84	2.22M
May 20, 2022	28.6	28.92	28.92	28.97	28.35	1.66M
May 19, 2022	28.68	28.51	28.51	28.87	28.43	2M
May 18, 2022	29.67	28.85	28.85	29.68	28.83	2.8M
May 17, 2022	29.51	29.67	29.67	29.68	29.09	2.66M
May 16, 2022	29.11	29.39	29.39	29.63	29.05	2.24M
May 13, 2022	28.71	29.15	29.15	29.17	28.49	2.9M
May 12, 2022	28.75	28.74	28.74	28.89	28.41	3.9M
May 11, 2022	28.55	28.67	28.67	29.1	28.32	5.59M
May 10, 2022	29.33	28.26	28.26	29.35	28.06	2.63M
May 09, 2022	29.75	28.9	28.9	29.84	28.87	3.61M
May 06, 2022	29.56	29.84	29.84	29.96	28.89	2.46M
May 05, 2022	29.22	29.91	29.91	30	29.06	6.94M
May 04, 2022	28.42	29.42	29.42	29.42	28.26	7.68M
May 03, 2022	30.06	28.61	28.61	30.43	28.1	19.06M
May 02, 2022	29.9	29.96	29.96	30.3	29.29	8.57M
April 29, 2022	30.92	30.46	30.46	31.18	30.42	2.75M
April 28, 2022	30.73	31.14	31.14	31.3	30.58	1.92M
April 27, 2022	31.48	30.6	30.6	31.56	30.59	2.23M
April 26, 2022	31.33	31.38	31.38	31.81	31.05	6.38M
April 25, 2022	31.38	31.38	31.38	31.47	30.96	4.9M

Healthcare Trust of America, Inc. (HTA) NYSE