Healthcare Trust Inc (HTIA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 14.4271 | -0.24 | -1.66 | 14.7344 | 14.7345 | 14.4271 | 5854 |
| 1721946900 | 14.6701 | -0.08 | -0.54 | 14.71 | 14.8 | 14.55 | 4468 |
| 1721860500 | 14.75 | 0.01 | 0.07 | 14.73 | 14.75 | 14.58 | 3100 |
| 1721774100 | 14.7401 | -0.06 | -0.40 | 14.85 | 14.95 | 14.74 | 5058 |
| 1721687700 | 14.8 | 0.28 | 1.93 | 14.55 | 14.85 | 14.52 | 7862 |
| 1721428500 | 14.5201 | -0.18 | -1.22 | 14.59 | 14.68 | 14.51 | 4995 |
| 1721342100 | 14.7 | -0.18 | -1.21 | 14.87 | 14.88 | 14.58 | 3570 |
| 1721255700 | 14.8799 | 0.33 | 2.27 | 14.5 | 14.8799 | 14.5 | 11152 |
| 1721169300 | 14.5501 | -0.09 | -0.61 | 14.65 | 14.89 | 14.52 | 15411 |
| 1721082900 | 14.64 | -0.06 | -0.41 | 14.9 | 14.9 | 14.35 | 20467 |
| 1720823700 | 14.7 | 0.38 | 2.65 | 14.58 | 14.77 | 14.32 | 5797 |
| 1720737300 | 14.32 | 0.06 | 0.42 | 14.38 | 14.79 | 14.27 | 4517 |
| 1720650900 | 14.26 | -0.06 | -0.42 | 14.35 | 14.49 | 14.25 | 5822 |
| 1720564500 | 14.32 | -0.14 | -0.97 | 14.2601 | 14.4 | 14.2601 | 2988 |
| 1720478100 | 14.46 | -0.17 | -1.16 | 14.63 | 14.655 | 14.2501 | 17378 |
| 1720218900 | 14.63 | -0.29 | -1.94 | 14.45 | 14.87 | 14.45 | 16745 |
| 1720040640 | 14.92 | 0.36 | 2.47 | 14.99 | 14.99 | 14.76 | 1253 |
| 1719959700 | 14.56 | 0.06 | 0.41 | 14.5 | 15.24 | 14.5 | 8172 |
| 1719873300 | 14.5 | -0.17 | -1.16 | 14.54 | 14.59 | 14.3141 | 11001 |
| 1719614100 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1719527700 | 14.67 | -0.31 | -2.07 | 14.86 | 14.86 | 14.5 | 13790 |
| 1719441300 | 14.98 | 0.18 | 1.22 | 14.72 | 14.98 | 14.68 | 6237 |
| 1719354900 | 14.8 | -0.12 | -0.80 | 14.88 | 14.98 | 14.6955 | 10841 |
| 1719268500 | 14.92 | 0.26 | 1.77 | 14.66 | 14.94 | 14.66 | 4895 |
| 1719009300 | 14.66 | -0.17 | -1.15 | 14.84 | 14.84 | 14.645 | 4026 |
| 1718922900 | 14.83 | 0.01 | 0.03 | 14.74 | 14.9899 | 14.6387 | 4759 |
| 1718750100 | 14.825 | 0.02 | 0.17 | 14.67 | 14.894 | 14.66 | 7512 |
| 1718663700 | 14.8 | -0.19 | -1.27 | 14.98 | 15.03 | 14.76 | 8879 |
| 1718404500 | 14.9899 | 0.04 | 0.27 | 14.96 | 14.99 | 14.65 | 5055 |
| 1718318100 | 14.95 | 0.08 | 0.54 | 14.82 | 15.0368 | 14.8 | 2837 |
| 1718231700 | 14.87 | -0.1 | -0.67 | 14.79 | 15.1 | 14.63 | 7108 |
| 1718145300 | 14.97 | 0.27 | 1.84 | 14.75 | 14.99 | 14.54 | 4840 |
| 1718058900 | 14.7 | -0.09 | -0.61 | 14.68 | 14.79 | 14.6501 | 2969 |
| 1717799700 | 14.79 | 0.19 | 1.30 | 14.9 | 14.9 | 14.62 | 4573 |
| 1717713300 | 14.6 | -0.45 | -2.99 | 14.99 | 14.99 | 14.54 | 12164 |
| 1717626900 | 15.0499 | 0.16 | 1.07 | 15.01 | 15.0499 | 14.9001 | 4814 |
| 1717540500 | 14.89 | -0.21 | -1.39 | 15.12 | 15.14 | 14.88 | 11942 |
| 1717454100 | 15.1 | 0.17 | 1.14 | 15 | 15.14 | 15 | 4109 |
| 1717194900 | 14.93 | -0.24 | -1.58 | 14.91 | 15.15 | 14.85 | 7722 |
| 1717108500 | 15.17 | 0.08 | 0.56 | 15 | 15.17 | 14.85 | 1164 |
| 1717022100 | 15.0858 | 0.14 | 0.91 | 14.95 | 15.0858 | 14.85 | 3047 |
| 1716935700 | 14.95 | 0.05 | 0.34 | 14.9 | 15.1 | 14.9 | 19383 |
| 1716590100 | 14.9 | 0.04 | 0.27 | 14.94 | 15 | 14.9 | 3559 |
| 1716503700 | 14.86 | -0.08 | -0.54 | 14.96 | 15 | 14.86 | 2549 |
| 1716417300 | 14.94 | 0.15 | 1.01 | 14.8 | 15 | 14.8 | 4167 |
| 1716330900 | 14.79 | 0.3 | 2.07 | 14.676 | 14.93 | 14.6 | 12901 |
| 1716244500 | 14.49 | 0.03 | 0.21 | 14.48 | 14.7 | 14.39 | 4611 |
| 1715985300 | 14.46 | -0.09 | -0.62 | 14.56 | 14.7 | 14.3101 | 5179 |
| 1715898900 | 14.5501 | -0.15 | -1.02 | 14.55 | 14.625 | 14.55 | 1732 |
| 1715812500 | 14.7 | 0.21 | 1.45 | 14.53 | 14.7475 | 14.5 | 6861 |
| 1715726100 | 14.49 | 0.09 | 0.62 | 14.48 | 14.5493 | 14.425 | 3024 |
| 1715639700 | 14.4 | -0.26 | -1.77 | 14.61 | 14.9482 | 14.35 | 12707 |
| 1715380500 | 14.66 | -0.1 | -0.68 | 14.66 | 14.745 | 14.66 | 1111 |
| 1715294100 | 14.76 | 0.11 | 0.75 | 14.65 | 14.99 | 14.65 | 4930 |
| 1715207700 | 14.65 | -0.08 | -0.54 | 14.74 | 15.1237 | 14.61 | 4714 |
| 1715121300 | 14.73 | -0.07 | -0.50 | 14.77 | 15 | 14.6001 | 7386 |
| 1715034900 | 14.8037 | 0.17 | 1.15 | 14.68 | 14.8037 | 14.5 | 3305 |
| 1714775700 | 14.635 | -0.06 | -0.44 | 14.7 | 14.735 | 14.5 | 6809 |
| 1714689300 | 14.6999 | -0.02 | -0.14 | 14.65 | 14.7 | 14.62 | 7139 |
| 1714602900 | 14.72 | 0.18 | 1.24 | 14.59 | 14.72 | 14.46 | 4428 |
| 1714516500 | 14.5396 | -0.01 | -0.07 | 14.62 | 14.82 | 14.45 | 3097 |
| 1714430100 | 14.55 | -0.03 | -0.23 | 14.63 | 14.8199 | 14.51 | 3204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
