Commmunity Healthcare Trust (CHCT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.428494911623 | 18.67 | 19.01 | 18.05 | 284095 | 18.55019901 | CS |
| 4 | -1.25 | -6.25 | 20 | 20.28 | 18.05 | 297128 | 18.81682689 | CS |
| 12 | 0.66 | 3.64842454395 | 18.09 | 20.87 | 17.79 | 257008 | 18.92867854 | CS |
| 26 | 2.83 | 17.7763819095 | 15.92 | 20.87 | 15.3 | 343862 | 17.92538675 | CS |
| 52 | -8.27 | -30.606957809 | 27.02 | 27.62 | 15.06 | 282184 | 19.65709275 | CS |
| 156 | -22.3 | -54.3239951279 | 41.05 | 43.88 | 15.06 | 174215 | 25.83709307 | CS |
| 260 | -26.26 | -58.3425905354 | 45.01 | 52.54 | 15.06 | 153992 | 31.6930657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.49 | -0.14 | -0.75 | 18.64 | 18.9045 | 18.47 | 246305 |
| 1741304400 | 18.63 | 0.06 | 0.32 | 18.56 | 18.73 | 18.3 | 304689 |
| 1741218000 | 18.57 | 0.15 | 0.81 | 18.29 | 18.64 | 18.05 | 357778 |
| 1741131600 | 18.42 | -0.17 | -0.91 | 18.58 | 18.73 | 18.3499 | 217281 |
| 1741045200 | 18.59 | -0.15 | -0.80 | 18.67 | 18.98 | 18.435 | 294421 |
| 1740786000 | 18.74 | 0.04 | 0.21 | 18.79 | 18.9 | 18.42 | 434813 |
| 1740699600 | 18.7 | 0.43 | 2.35 | 18.27 | 18.73 | 18.215 | 325453 |
| 1740613200 | 18.27 | -0.17 | -0.92 | 18.48 | 18.54 | 18.213 | 316297 |
| 1740526800 | 18.44 | 0.02 | 0.11 | 18.48 | 18.72 | 18.41 | 315936 |
| 1740440400 | 18.42 | -0.36 | -1.92 | 18.35 | 18.78 | 18.155 | 226722 |
| 1740181200 | 18.78 | -0.14 | -0.74 | 19.09 | 19.38 | 18.75 | 377913 |
| 1740094800 | 18.92 | 0.37 | 1.99 | 18.5 | 19.15 | 18.425 | 311685 |
| 1740008400 | 18.55 | -1.25 | -6.31 | 19.3 | 19.5 | 18.36 | 928440 |
| 1739922000 | 19.8 | -0.09 | -0.45 | 19.8 | 19.99 | 19.48 | 289747 |
| 1739576400 | 19.89 | 0.01 | 0.05 | 20.11 | 20.28 | 19.77 | 126801 |
| 1739490000 | 19.88 | 0.08 | 0.40 | 19.73 | 20 | 19.7 | 125394 |
| 1739403600 | 19.8 | -0.36 | -1.79 | 19.79 | 19.9778 | 19.26 | 188136 |
| 1739317200 | 20.16 | 0.17 | 0.85 | 19.84 | 20.2 | 19.84 | 118642 |
| 1739230800 | 19.99 | 0.01 | 0.05 | 20 | 20.18 | 19.7 | 138979 |
| 1738971600 | 19.98 | -0.02 | -0.10 | 19.95 | 20.02 | 19.64 | 109788 |
| 1738885200 | 20 | -0.07 | -0.35 | 20.19 | 20.23 | 19.94 | 108803 |
| 1738798800 | 20.07 | 0.12 | 0.60 | 20.1 | 20.195 | 19.98 | 104852 |
| 1738712400 | 19.95 | 0.2 | 1.01 | 19.64 | 20.18 | 19.34 | 201938 |
| 1738626000 | 19.75 | -0.08 | -0.40 | 19.59 | 19.83 | 19.475 | 157543 |
| 1738366800 | 19.83 | 0.04 | 0.20 | 19.77 | 19.98 | 19.6 | 180180 |
| 1738280400 | 19.79 | -0.34 | -1.69 | 20.36 | 20.45 | 19.63 | 247832 |
| 1738194000 | 20.13 | -0.24 | -1.18 | 20.36 | 20.49 | 19.91 | 130920 |
| 1738107600 | 20.37 | -0.03 | -0.15 | 20.37 | 20.69 | 20.33 | 144385 |
| 1738021200 | 20.4 | 0.3 | 1.49 | 20.32 | 20.87 | 20.27 | 185770 |
| 1737762000 | 20.1 | 0.6 | 3.08 | 19.74 | 20.14 | 19.74 | 154678 |
| 1737675600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737589200 | 19.5 | -0.69 | -3.42 | 20 | 20 | 19.385 | 258113 |
| 1737502800 | 20.19 | 0.68 | 3.49 | 19.61 | 20.24 | 19.61 | 174068 |
| 1737157200 | 19.51 | -0.19 | -0.96 | 19.93 | 19.93 | 19.455 | 233322 |
| 1737070800 | 19.7 | 0.31 | 1.60 | 19.4 | 19.71 | 19.31 | 140368 |
| 1736984400 | 19.39 | 0.12 | 0.62 | 19.65 | 19.75 | 19.07 | 124547 |
| 1736898000 | 19.27 | 0.42 | 2.23 | 18.89 | 19.29 | 18.8413 | 171518 |
| 1736811600 | 18.85 | 0.1 | 0.53 | 18.66 | 18.88 | 18.47 | 299430 |
| 1736552400 | 18.75 | -0.45 | -2.34 | 18.93 | 19.19 | 18.45 | 212263 |
| 1736379600 | 19.2 | 0.31 | 1.64 | 18.76 | 19.23 | 18.69 | 170658 |
| 1736293200 | 18.89 | -0.03 | -0.16 | 18.91 | 19.2 | 18.57 | 189186 |
| 1736206800 | 18.92 | -0.53 | -2.72 | 19.45 | 19.45 | 18.88 | 233935 |
| 1735947600 | 19.45 | 0.57 | 3.02 | 19.07 | 19.5 | 18.803 | 171097 |
| 1735861200 | 18.88 | -0.33 | -1.72 | 19.25 | 19.292 | 18.735 | 209507 |
| 1735688400 | 19.21 | 0.38 | 2.02 | 18.93 | 19.22 | 18.77 | 197994 |
| 1735602000 | 18.83 | 0.48 | 2.62 | 18.26 | 18.84 | 18.08 | 197458 |
| 1735342800 | 18.35 | -0.2 | -1.08 | 18.47 | 18.66 | 18.25 | 234672 |
| 1735256400 | 18.55 | 0.25 | 1.37 | 18.35 | 18.74 | 18.09 | 158816 |
| 1735077840 | 18.3 | 0.36 | 2.01 | 17.88 | 18.34 | 17.88 | 95094 |
| 1734997200 | 17.94 | -0.38 | -2.07 | 18.3 | 18.335 | 17.79 | 243651 |
| 1734738000 | 18.32 | 0.22 | 1.22 | 17.82 | 18.58 | 17.82 | 1336995 |
| 1734651600 | 18.1 | -0.16 | -0.88 | 18.25 | 18.55 | 18.01 | 382516 |
| 1734565200 | 18.26 | -0.59 | -3.13 | 18.86 | 19.13 | 18.09 | 316294 |
| 1734478800 | 18.85 | 0.49 | 2.67 | 18.26 | 18.89 | 18.26 | 405997 |
| 1734392400 | 18.36 | 0.27 | 1.49 | 18.09 | 18.59 | 17.95 | 348805 |
| 1734133200 | 18.09 | -0.05 | -0.28 | 18.04 | 18.14 | 17.8 | 182075 |
| 1734046800 | 18.14 | -0.06 | -0.33 | 18.19 | 18.61 | 18.14 | 145691 |
| 1733960400 | 18.2 | -0.38 | -2.05 | 18.65 | 18.65 | 18.13 | 248711 |
| 1733874000 | 18.58 | 0.14 | 0.76 | 18.47 | 18.87 | 18.22 | 182564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
