Healthcare Trust, Inc. (HTIA) NASDAQ

14.78

+0.2803(+1.93%)

Updated at December 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 29, 202514.9314.2514.251514.2242,795
January 28, 202515.0814.9814.9815.0814.938,161
January 27, 202515.3815.115.115.4315.043,641
January 24, 20251515.3115.3115.981532,186
January 23, 202515.1151515.114.978,485
January 22, 202515.1114.8714.8715.1114.7531,808
January 21, 202515.2615.1215.1215.5414.9150,488
January 17, 202515.0315.2515.2515.2515.024,198
January 16, 202514.9415.0515.0515.114.7511,343
January 15, 202514.5115.0915.0915.1614.528,962
January 14, 202514.6614.4814.4814.6714.397,191
January 13, 202514.714.6214.6214.7114.4717,574
January 10, 202514.3914.7414.7414.7414.0424,398
January 08, 202514.4314.3814.3814.4314.297,314
January 07, 202514.5814.414.414.5914.269,542
January 06, 202514.6514.5214.5214.7514.0714,566
January 03, 202513.6814.714.714.9113.688,112
January 02, 202515.9915.1814.7215.99156,395
December 31, 202414.5114.7814.3315.0614.528,551
December 30, 202415.0214.5814.1415.0214.332,602
December 27, 202415.2414.9414.4915.2614.617,824
December 26, 202414.7114.9914.5315.1414.619,687
December 24, 202414.714.8614.4115.1514.79,933
December 23, 202414.2414.8814.4315.4714.0325,416
December 20, 202414.5914.213.7714.614.0318,475
December 19, 20241414.4414.0114.5913.522,736
December 18, 202414.4214.3113.8714.4213.8816,371
December 17, 202414.8714.413.9615.1513.7550,760
December 16, 202415.414.9214.4715.414.8920,047
December 13, 202415.7315.414.9315.7315.1513,674
December 12, 202415.9215.7915.3115.9815.6521,546
December 11, 202415.7715.9215.4415.9515.6512,861
December 10, 202415.8715.9415.4616.1515.7515,953
December 09, 202415.9716.1215.6316.1415.6425,888
December 06, 202415.7515.715.2216.1515.512,872
December 05, 202415.615.6515.1716.0215.5514,890
December 04, 202415.715.4915.0215.715.416,515
December 03, 202415.815.7515.2715.8115.6111,658
December 02, 202415.9615.7915.3115.9815.512,497
November 29, 202415.615.9815.491615.61,330
November 27, 202415.6415.7215.2415.915.458,509
November 26, 202415.6415.5615.0915.6415.36,576
November 25, 202415.8515.715.2216.0815.2712,702
November 22, 202415.8815.6915.2115.9915.696,371
November 21, 202415.8515.9915.51615.833,463
November 20, 202415.8615.9615.4816.0515.61,751
November 19, 202415.9915.815.321615.7516,059
November 18, 202416.2116.1315.6416.2115.689,944
November 15, 202416.216.2115.7216.2816.177,687
November 14, 202416.216.2515.7616.4515.9230,236
November 13, 20241616.1415.6516.2315.93,755
November 12, 202416.2816.1815.6916.2816.094,496
November 11, 202416.3716.3415.8416.3716.199,004
November 08, 202416.3616.3815.8816.4416.243,550
November 07, 202416.1816.5316.0316.5316.038,754
November 06, 202416.2416.2415.7516.3516.076,906
November 05, 202415.9116.2815.7916.2815.8510,979
November 04, 202416.0216.1715.6816.2315.7815,760
November 01, 202416.2416.0315.5416.251613,162
October 31, 202416.1116.2415.7516.2515.9911,468
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved