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 |
| Feb 11, 2016 | $26.12 | $26.79 | $25.90 | $26.63 | 1 044 800 |
| Feb 10, 2016 | $26.73 | $26.95 | $26.38 | $26.50 | 1 831 000 |
| Feb 09, 2016 | $27.08 | $27.47 | $26.49 | $26.55 | 2 457 000 |
| Feb 08, 2016 | $28.15 | $28.25 | $27.10 | $27.34 | 1 465 600 |
| Feb 05, 2016 | $28.62 | $28.67 | $28.34 | $28.39 | 750 300 |
| Feb 04, 2016 | $28.25 | $28.66 | $28.18 | $28.61 | 905 500 |
| Feb 03, 2016 | $28.24 | $28.72 | $28.09 | $28.28 | 1 649 300 |
| Feb 02, 2016 | $28.06 | $28.26 | $27.91 | $28.09 | 1 122 300 |
| Feb 01, 2016 | $27.86 | $28.48 | $27.76 | $28.13 | 819 400 |
| Jan 29, 2016 | $27.30 | $28.05 | $27.14 | $28.04 | 1 142 200 |
| Jan 28, 2016 | $27.61 | $28.00 | $27.10 | $27.11 | 4 276 500 |
| Jan 27, 2016 | $27.80 | $27.90 | $27.33 | $27.56 | 798 100 |
| Jan 26, 2016 | $27.62 | $28.04 | $27.51 | $27.90 | 1 196 500 |
| Jan 25, 2016 | $27.85 | $28.04 | $27.46 | $27.51 | 535 700 |
| Jan 22, 2016 | $27.30 | $27.98 | $27.19 | $27.85 | 686 800 |
| Jan 21, 2016 | $26.88 | $27.44 | $26.62 | $27.02 | 637 400 |
| Jan 20, 2016 | $26.97 | $27.29 | $26.41 | $26.78 | 1 442 800 |
| Jan 19, 2016 | $26.48 | $27.29 | $26.41 | $27.15 | 1 042 700 |
| Jan 15, 2016 | $26.33 | $26.43 | $26.01 | $26.30 | 980 400 |
| Jan 14, 2016 | $26.76 | $26.92 | $26.49 | $26.69 | 1 121 600 |
| Jan 13, 2016 | $27.17 | $27.36 | $26.54 | $26.72 | 565 600 |
| Jan 12, 2016 | $27.39 | $27.42 | $26.88 | $27.07 | 805 500 |
| Jan 11, 2016 | $27.28 | $27.67 | $27.19 | $27.36 | 1 098 500 |
| Jan 08, 2016 | $27.02 | $27.29 | $26.92 | $27.21 | 1 074 300 |
| Jan 07, 2016 | $26.94 | $27.19 | $26.82 | $26.98 | 785 800 |
