U.S. Markets closed

Healthcare Trust of America, Inc. (HTA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.55+0.21 (+0.65%)
At close: 4:10PM EDT
People also watch
DOCSTAGMPWLTCVTR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201732.3832.8432.3832.5532.555,136,900
Jun 22, 201732.2432.7532.1632.3432.341,629,200
Jun 21, 201732.4132.5232.0432.2632.261,135,500
Jun 20, 201732.7332.7331.9832.4932.491,604,000
Jun 19, 201732.0032.2031.8932.1232.121,759,400
Jun 16, 201731.9632.0731.6932.0632.062,231,100
Jun 15, 201731.8532.3131.8031.8931.892,620,600
Jun 14, 201732.0032.4831.9532.0432.042,254,600
Jun 13, 201731.8331.8931.5931.7831.782,766,200
Jun 12, 201731.5031.8531.3531.8331.831,550,200
Jun 09, 201731.1231.4630.8631.4331.431,442,300
Jun 08, 201731.3131.3930.7831.1931.191,089,700
Jun 07, 201731.2431.4231.0731.3131.311,025,000
Jun 06, 201731.5031.5031.2431.2731.271,127,600
Jun 05, 201731.5431.6831.2631.3931.391,190,600
Jun 02, 201731.2531.7231.1031.6331.631,453,700
Jun 01, 201730.7031.1930.4931.1231.122,472,300
May 31, 201730.7730.9730.4530.6930.692,975,600
May 30, 201730.7430.9630.6430.7730.771,135,300
May 26, 201731.2531.3830.7630.8330.831,212,200
May 25, 201731.5531.6431.2731.2731.271,888,000
May 24, 201731.5831.7331.3831.5431.541,515,500
May 23, 201731.7532.0131.6231.6531.651,783,200
May 22, 201731.5931.8731.4631.7031.701,925,700
May 19, 201731.7231.7731.1931.5131.512,422,200
May 18, 201730.9831.4330.7731.4231.422,448,200
May 17, 201730.9031.2930.8530.9330.933,380,700
May 16, 201731.0331.0530.6630.9230.924,351,000
May 15, 201730.9031.5030.8130.9430.942,028,300
May 12, 201730.5330.9230.4930.8330.835,301,400
May 11, 201730.2030.4630.0030.4430.442,257,000
May 10, 201729.8430.3929.7030.2530.252,828,600
May 09, 201729.8730.2129.6429.7629.763,942,300
May 08, 201729.8629.9529.3829.8229.823,848,500
May 05, 201729.5430.0629.4629.7929.799,380,800
May 04, 201729.7429.8429.2329.3529.357,631,200
May 03, 201729.5030.2529.4329.8429.8431,279,600
May 02, 201730.3530.3929.4129.6229.626,339,100
May 01, 201731.4631.5930.2030.6030.603,696,800
Apr 28, 201732.1332.1331.6331.8931.891,049,700
Apr 27, 201732.0532.4031.6932.1732.17881,800
Apr 26, 201732.1532.3131.9131.9931.99821,800
Apr 25, 201732.1132.4431.8232.2632.26714,600
Apr 24, 201732.8632.8831.8832.2032.20886,400
Apr 21, 201732.6932.8632.6632.7732.77599,500
Apr 20, 201732.7632.9232.5232.7532.751,471,500
Apr 19, 201732.8232.9832.7232.8432.84516,600
Apr 18, 201732.7733.0032.6532.9232.92744,500
Apr 17, 201732.3032.8032.3032.8032.80791,600
Apr 13, 201732.4632.6232.2232.2832.28734,800
Apr 12, 201732.2532.5532.1632.5032.50609,100
Apr 11, 201732.1532.4632.0232.3632.36674,000
Apr 10, 201731.8532.2131.6432.1532.151,238,600
Apr 07, 201731.6231.8931.5031.8231.82610,700
Apr 06, 201731.3231.5731.0831.5231.521,081,400
Apr 06, 20170.3 Dividend
Apr 05, 201731.5731.8331.4831.5831.28899,100
Apr 04, 201731.6131.8131.3831.5231.22967,000
Apr 03, 201731.4331.6831.2531.6731.37686,200
Mar 31, 201731.1531.5431.1131.4631.161,060,700
Mar 30, 201731.1831.2630.7631.1830.88621,500
Mar 30, 20170.3 Dividend
Mar 29, 201731.4631.4831.1531.3230.73991,400
Mar 28, 201731.2831.3931.0231.3730.77714,700
Mar 27, 201731.2731.5931.0731.2330.641,037,000
Mar 24, 201731.0131.3331.0131.2530.661,795,700
Mar 23, 201730.7731.2430.6330.9330.341,126,000
Mar 22, 201730.9031.0930.5030.8130.23690,700
Mar 21, 201730.7330.8930.4930.7230.14777,600
Mar 20, 201730.9130.9930.6330.6930.11481,700
Mar 17, 201730.8631.1830.7030.8330.241,011,300
Mar 16, 201730.5230.9330.4130.8330.24770,500
Mar 15, 201730.0530.6930.0230.5629.982,130,400
Mar 14, 201730.1730.2129.8129.8929.321,428,500
Mar 13, 201730.4930.6730.2030.2929.711,268,300
Mar 10, 201730.7130.9430.2930.5429.96600,300
Mar 09, 201730.6030.9330.3730.4729.89503,400
Mar 08, 201731.0031.2030.7130.7330.15491,900
Mar 07, 201731.3031.5231.0931.3830.78440,000
Mar 06, 201731.5531.6231.2131.4430.84684,400
Mar 03, 201731.7131.8731.3431.7431.14602,400
Mar 02, 201731.6131.9131.4631.7631.16750,000
Mar 01, 201731.7832.0231.5431.7731.17709,500
Feb 28, 201732.2232.3732.0232.1731.56977,500
Feb 27, 201732.0632.3631.9832.2931.68921,000
Feb 24, 201731.4632.0431.4132.0431.43803,400
Feb 23, 201731.6431.6631.2231.3930.79724,200
Feb 22, 201731.4031.6631.2431.4330.83872,200
Feb 21, 201730.7631.3530.5031.2930.701,032,500
Feb 17, 201730.8930.9930.4330.8930.301,049,700
Feb 16, 201730.9731.2430.4930.6730.091,048,100
Feb 15, 201729.6330.2229.4730.1229.55907,700
Feb 14, 201730.4130.5029.9029.9229.351,128,600
Feb 13, 201730.3730.5530.0930.4629.881,155,700
Feb 10, 201729.9930.4629.8030.4229.84900,500
Feb 09, 201729.6830.0529.6530.0229.451,245,300
Feb 08, 201729.6729.8529.4129.8029.23697,500
Feb 07, 201729.3929.7229.3529.4328.87495,300
Feb 06, 201729.4929.5429.1929.4328.87564,600
Feb 03, 201729.3729.5729.2629.3828.82453,900
*Close price adjusted for dividends and splits.
Loading more data...