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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2025	14.32	14.16	14.16	14.39	14.16	14,017
January 28, 2025	14.39	14.36	14.36	14.4	14.35	6,887
January 27, 2025	14.51	14.46	14.46	14.74	14.4	18,092
January 24, 2025	14.59	14.54	14.54	14.69	14.52	6,428
January 23, 2025	14.39	14.74	14.74	14.74	14.25	8,337
January 22, 2025	14.91	14.42	14.42	14.91	14.42	3,965
January 21, 2025	14.6	14.69	14.69	14.85	14.42	17,806
January 17, 2025	14.47	14.6	14.6	14.6	14.47	724
January 16, 2025	14.64	14.58	14.58	14.71	14.4	2,052
January 15, 2025	14.48	14.55	14.55	14.56	14.37	3,967
January 14, 2025	14.32	14.26	14.26	14.35	14.26	1,316
January 13, 2025	14.26	14.31	14.31	14.59	14.26	6,896
January 10, 2025	14.26	14.25	14.25	14.26	14.25	7,988
January 08, 2025	13.98	14.26	14.26	14.26	13.88	733
January 07, 2025	14.24	14.18	14.18	14.25	14	5,725
January 06, 2025	14.29	14.3	14.3	14.71	14.21	6,047
January 03, 2025	14.15	14.28	14.28	14.66	14.09	11,190
January 02, 2025	14.79	14.9	14.46	14.98	14.18	3,116
December 31, 2024	14.21	14.75	14.31	14.75	14.12	11,456
December 30, 2024	13.85	14.1	13.68	14.24	13.6	23,102
December 27, 2024	14.15	14.14	13.72	14.29	13.6	11,021
December 26, 2024	14.2	14.19	13.77	14.23	14.01	12,689
December 24, 2024	14.1	14.2	13.78	14.2	14.06	1,892
December 23, 2024	13.58	14.2	13.78	14.45	13.51	21,595
December 20, 2024	13.15	13.58	13.17	13.96	13.15	30,764
December 19, 2024	13.08	13.3	12.9	13.63	12.72	36,978
December 18, 2024	14.1	13.39	12.99	14.1	13.08	19,703
December 17, 2024	14.31	14	13.58	14.33	13.29	25,409
December 16, 2024	14.79	14.46	14.03	14.88	14.25	14,131
December 13, 2024	15.26	14.71	14.27	15.26	14.71	13,576
December 12, 2024	15.15	15.15	14.7	15.15	15.14	1,745
December 11, 2024	15.22	15.25	14.79	15.25	15.02	5,514
December 10, 2024	15.39	15.3	14.84	15.39	15.14	11,124
December 09, 2024	15.25	15.48	15.02	15.48	15.02	9,287
December 06, 2024	15	15.1	14.65	15.2	14.85	7,390
December 05, 2024	14.96	15.2	14.75	15.2	14.92	8,385
December 04, 2024	15.11	15.25	14.79	15.25	14.88	9,576
December 03, 2024	15.2	15.25	14.79	15.28	14.69	11,664
December 02, 2024	15.11	15.36	14.9	15.36	15.11	9,665
November 29, 2024	15.25	15.16	14.71	15.25	15.09	2,048
November 27, 2024	14.94	15.21	14.76	15.21	14.9	5,006
November 26, 2024	14.98	14.75	14.31	15.07	14.68	4,107
November 25, 2024	15.65	15	14.55	15.65	14.92	7,545
November 22, 2024	15.58	15.2	14.75	15.58	15.02	7,269
November 21, 2024	15.3	15.5	15.04	15.5	15.3	1,537
November 20, 2024	15.2	15.3	14.84	15.59	15.01	3,094
November 19, 2024	15.07	15.2	14.75	15.6	14.84	11,588
November 18, 2024	15.5	15.68	15.21	15.75	15.15	15,597
November 15, 2024	15.6	15.6	15.13	15.7	15.6	2,191
November 14, 2024	15.8	15.8	15.33	16.13	15.61	13,678
November 13, 2024	15.5	15.73	15.26	15.84	15.5	2,203
November 12, 2024	15.6	15.75	15.28	15.9	15.6	9,464
November 11, 2024	16.04	15.87	15.4	16.05	15.85	9,624
November 08, 2024	15.8	16.09	15.61	16.13	15.36	19,879
November 07, 2024	15.6	15.8	15.33	15.8	15.5	950
November 06, 2024	15.43	15.76	15.29	15.98	15.43	9,527
November 05, 2024	15.67	15.78	15.31	15.9	15.66	6,482
November 04, 2024	15.6	15.69	15.22	15.69	15.54	1,685
November 01, 2024	15.62	15.73	15.26	15.73	15.53	1,123
October 31, 2024	15.69	15.52	15.06	15.8	15.5	8,618

Healthcare Trust, Inc. (HTIBP) NASDAQ