NYSE:HTA
Delisted
Healthcare Trust of America Inc Stock Price (Quote)
$29.19
+0 (+0%)
At Close: Nov 10, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.19 | $29.19 | Thursday, 10th Nov 2022 HTA stock ended at $29.19. During the day the stock fluctuated 0% from a day low at $29.19 to a day high of $29.19. |
| 90 days | $29.19 | $29.19 | |
| 52 weeks | $26.52 | $34.83 |
| Date | Open | High | Low | Close | Volume |
| Dec 20, 2021 | $33.24 | $33.39 | $32.45 | $33.03 | 3 309 432 |
| Dec 17, 2021 | $33.56 | $33.75 | $33.25 | $33.52 | 4 264 184 |
| Dec 16, 2021 | $33.63 | $33.91 | $33.06 | $33.39 | 4 032 198 |
| Dec 15, 2021 | $33.38 | $33.68 | $33.36 | $33.57 | 2 108 997 |
| Dec 14, 2021 | $33.90 | $34.07 | $33.35 | $33.43 | 2 139 997 |
| Dec 13, 2021 | $33.70 | $34.44 | $33.58 | $34.19 | 2 160 025 |
| Dec 10, 2021 | $34.07 | $34.17 | $33.60 | $33.79 | 1 151 136 |
| Dec 09, 2021 | $34.36 | $34.59 | $34.00 | $34.01 | 1 273 977 |
| Dec 08, 2021 | $34.34 | $34.83 | $34.21 | $34.50 | 2 185 734 |
| Dec 07, 2021 | $34.37 | $34.68 | $34.11 | $34.34 | 1 697 354 |
| Dec 06, 2021 | $34.17 | $34.56 | $33.96 | $34.29 | 1 905 709 |
| Dec 03, 2021 | $34.27 | $34.28 | $33.76 | $33.99 | 1 155 831 |
| Dec 02, 2021 | $33.22 | $34.39 | $33.22 | $34.13 | 2 115 513 |
| Dec 01, 2021 | $34.29 | $34.37 | $33.17 | $33.17 | 1 964 555 |
| Nov 30, 2021 | $33.85 | $34.41 | $33.64 | $33.96 | 3 792 313 |
| Nov 29, 2021 | $34.40 | $34.40 | $33.92 | $34.02 | 2 063 076 |
| Nov 26, 2021 | $34.28 | $34.50 | $33.79 | $34.24 | 1 001 607 |
| Nov 24, 2021 | $34.20 | $34.71 | $34.07 | $34.65 | 1 662 858 |
| Nov 23, 2021 | $34.35 | $34.60 | $34.16 | $34.39 | 1 466 000 |
| Nov 22, 2021 | $34.24 | $34.46 | $33.99 | $34.34 | 1 893 578 |
| Nov 19, 2021 | $34.37 | $34.50 | $34.27 | $34.40 | 1 262 873 |
| Nov 18, 2021 | $34.75 | $34.75 | $34.41 | $34.49 | 1 127 801 |
| Nov 17, 2021 | $34.15 | $34.75 | $33.78 | $34.72 | 2 603 582 |
| Nov 16, 2021 | $34.63 | $34.63 | $34.29 | $34.36 | 2 601 798 |
| Nov 15, 2021 | $34.25 | $34.64 | $34.01 | $34.63 | 866 928 |
