Healthcare Trust, Inc. - HTIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2025	14.93	14.25	14.25	15	14.22	42,795
January 28, 2025	15.08	14.98	14.98	15.08	14.93	8,161
January 27, 2025	15.38	15.1	15.1	15.43	15.04	3,641
January 24, 2025	15	15.31	15.31	15.98	15	32,186
January 23, 2025	15.1	15	15	15.1	14.97	8,485
January 22, 2025	15.11	14.87	14.87	15.11	14.75	31,808
January 21, 2025	15.26	15.12	15.12	15.54	14.91	50,488
January 17, 2025	15.03	15.25	15.25	15.25	15.02	4,198
January 16, 2025	14.94	15.05	15.05	15.1	14.75	11,343
January 15, 2025	14.51	15.09	15.09	15.16	14.5	28,962
January 14, 2025	14.66	14.48	14.48	14.67	14.39	7,191
January 13, 2025	14.7	14.62	14.62	14.71	14.47	17,574
January 10, 2025	14.39	14.74	14.74	14.74	14.04	24,398
January 08, 2025	14.43	14.38	14.38	14.43	14.29	7,314
January 07, 2025	14.58	14.4	14.4	14.59	14.26	9,542
January 06, 2025	14.65	14.52	14.52	14.75	14.07	14,566
January 03, 2025	13.68	14.7	14.7	14.91	13.68	8,112
January 02, 2025	15.99	15.18	14.72	15.99	15	6,395
December 31, 2024	14.51	14.78	14.33	15.06	14.5	28,551
December 30, 2024	15.02	14.58	14.14	15.02	14.3	32,602
December 27, 2024	15.24	14.94	14.49	15.26	14.61	7,824
December 26, 2024	14.71	14.99	14.53	15.14	14.6	19,687
December 24, 2024	14.7	14.86	14.41	15.15	14.7	9,933
December 23, 2024	14.24	14.88	14.43	15.47	14.03	25,416
December 20, 2024	14.59	14.2	13.77	14.6	14.03	18,475
December 19, 2024	14	14.44	14.01	14.59	13.5	22,736
December 18, 2024	14.42	14.31	13.87	14.42	13.88	16,371
December 17, 2024	14.87	14.4	13.96	15.15	13.75	50,760
December 16, 2024	15.4	14.92	14.47	15.4	14.89	20,047
December 13, 2024	15.73	15.4	14.93	15.73	15.15	13,674
December 12, 2024	15.92	15.79	15.31	15.98	15.65	21,546
December 11, 2024	15.77	15.92	15.44	15.95	15.65	12,861
December 10, 2024	15.87	15.94	15.46	16.15	15.75	15,953
December 09, 2024	15.97	16.12	15.63	16.14	15.64	25,888
December 06, 2024	15.75	15.7	15.22	16.15	15.51	2,872
December 05, 2024	15.6	15.65	15.17	16.02	15.55	14,890
December 04, 2024	15.7	15.49	15.02	15.7	15.41	6,515
December 03, 2024	15.8	15.75	15.27	15.81	15.61	11,658
December 02, 2024	15.96	15.79	15.31	15.98	15.5	12,497
November 29, 2024	15.6	15.98	15.49	16	15.6	1,330
November 27, 2024	15.64	15.72	15.24	15.9	15.45	8,509
November 26, 2024	15.64	15.56	15.09	15.64	15.3	6,576
November 25, 2024	15.85	15.7	15.22	16.08	15.27	12,702
November 22, 2024	15.88	15.69	15.21	15.99	15.69	6,371
November 21, 2024	15.85	15.99	15.5	16	15.83	3,463
November 20, 2024	15.86	15.96	15.48	16.05	15.6	1,751
November 19, 2024	15.99	15.8	15.32	16	15.75	16,059
November 18, 2024	16.21	16.13	15.64	16.21	15.68	9,944
November 15, 2024	16.2	16.21	15.72	16.28	16.17	7,687
November 14, 2024	16.2	16.25	15.76	16.45	15.92	30,236
November 13, 2024	16	16.14	15.65	16.23	15.9	3,755
November 12, 2024	16.28	16.18	15.69	16.28	16.09	4,496
November 11, 2024	16.37	16.34	15.84	16.37	16.19	9,004
November 08, 2024	16.36	16.38	15.88	16.44	16.24	3,550
November 07, 2024	16.18	16.53	16.03	16.53	16.03	8,754
November 06, 2024	16.24	16.24	15.75	16.35	16.07	6,906
November 05, 2024	15.91	16.28	15.79	16.28	15.85	10,979
November 04, 2024	16.02	16.17	15.68	16.23	15.78	15,760
November 01, 2024	16.24	16.03	15.54	16.25	16	13,162
October 31, 2024	16.11	16.24	15.75	16.25	15.99	11,468

Healthcare Trust, Inc. (HTIA) NASDAQ