HTIA

Healthcare Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Healthcare Trust Inc HTIA NASDAQ Preference Share
  Price Change Change Percent Stock Price Last Traded
0.17 0.72% 23.80 16:30:00
Open Price Low Price High Price Close Price Prev Close
23.60 23.58 23.80 23.80 23.63
more quote information »

HTIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

HTIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 23.63 -0.25 -1.03% 23.86 23.86 23.05 6,234
May 20 2022 23.88 0.78 3.36% 23.14 23.95 23.08 1,785
May 19 2022 23.10 -0.05 -0.2% 23.21 23.98 23.02 3,171
May 18 2022 23.15 0.01 0.05% 23.18 23.24 23.03 2,827
May 17 2022 23.14 0.16 0.67% 23.22 23.25 22.97 7,855
May 16 2022 22.98 -0.26 -1.11% 23.25 23.25 22.83 4,397
May 13 2022 23.24 -0.01 -0.05% 23.25 23.25 23.00 5,146
May 12 2022 23.25 0.20 0.87% 23.04 24.00 22.81 8,178
May 11 2022 23.05 -0.20 -0.86% 23.28 23.53 23.02 14,033
May 10 2022 23.25 -0.93 -3.85% 24.30 24.30 23.25 35,510
May 09 2022 24.18 -0.22 -0.9% 24.40 24.50 24.10 8,614
May 06 2022 24.40 0.10 0.41% 24.48 24.50 24.39 3,460
May 05 2022 24.30 -0.20 -0.82% 24.46 24.48 24.30 6,819
May 04 2022 24.50 0.02 0.1% 24.40 24.50 24.27 5,385
May 03 2022 24.48 0.38 1.56% 24.35 24.50 24.35 5,876
May 02 2022 24.10 0.07 0.28% 24.05 24.20 24.00 1,105
Apr 29 2022 24.03 -0.38 -1.54% 24.49 24.65 24.00 3,716
Apr 28 2022 24.41 0.04 0.16% 24.45 24.79 24.35 4,639
Apr 27 2022 24.37 0.08 0.33% 24.29 24.53 24.29 7,996
Apr 26 2022 24.29 -0.21 -0.86% 24.38 24.64 24.15 14,571
Apr 25 2022 24.50 -0.25 -1.01% 24.66 24.70 24.06 13,889
See More Historical Prices »


Your Recent History
NASDAQ
HTIA
Healthcare
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.