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 |
Sep 02, 2021 | $31.12 | $31.25 | $30.95 | $31.19 | 1 558 456 |
Sep 01, 2021 | $30.40 | $31.16 | $30.40 | $31.00 | 3 161 172 |
Aug 31, 2021 | $30.11 | $30.39 | $29.98 | $30.33 | 1 691 829 |
Aug 30, 2021 | $29.68 | $30.26 | $29.54 | $30.23 | 2 346 773 |
Aug 27, 2021 | $29.38 | $29.93 | $29.29 | $29.69 | 1 846 771 |
Aug 26, 2021 | $29.97 | $30.02 | $29.11 | $29.26 | 2 849 858 |
Aug 25, 2021 | $29.56 | $30.09 | $29.46 | $29.91 | 7 177 656 |
Aug 24, 2021 | $29.64 | $29.78 | $29.29 | $29.60 | 2 367 741 |
Aug 23, 2021 | $29.49 | $29.67 | $29.39 | $29.56 | 3 685 854 |
Aug 20, 2021 | $29.31 | $29.63 | $29.06 | $29.52 | 3 135 269 |
Aug 19, 2021 | $28.92 | $29.72 | $28.83 | $29.66 | 3 353 660 |
Aug 18, 2021 | $28.73 | $29.09 | $28.53 | $29.01 | 4 204 785 |
Aug 17, 2021 | $28.69 | $28.84 | $28.44 | $28.70 | 3 003 996 |
Aug 16, 2021 | $29.45 | $29.65 | $28.84 | $28.84 | 1 472 799 |
Aug 13, 2021 | $29.07 | $29.51 | $29.02 | $29.40 | 1 747 956 |
Aug 12, 2021 | $29.02 | $29.10 | $28.62 | $28.94 | 2 601 001 |
Aug 11, 2021 | $28.89 | $29.12 | $28.61 | $28.97 | 3 489 576 |
Aug 10, 2021 | $28.70 | $29.16 | $28.62 | $28.72 | 3 617 645 |
Aug 09, 2021 | $28.51 | $28.93 | $28.43 | $28.72 | 2 929 535 |
Aug 06, 2021 | $28.60 | $28.87 | $28.44 | $28.64 | 3 898 058 |
Aug 05, 2021 | $27.50 | $28.48 | $27.45 | $28.44 | 3 145 955 |
Aug 04, 2021 | $27.66 | $27.82 | $26.99 | $27.37 | 5 616 919 |
Aug 03, 2021 | $28.47 | $28.55 | $28.24 | $28.30 | 1 395 137 |
Aug 02, 2021 | $28.74 | $29.03 | $28.35 | $28.42 | 814 167 |
Jul 30, 2021 | $28.69 | $29.05 | $28.56 | $28.59 | 1 509 213 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HTA stock historical prices to predict future price movements?
Trend Analysis: Examine the HTA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HTA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.