U.S. markets closed

Healthcare Trust of America, Inc. (HTA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.02+0.11 (+0.38%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202128.8129.1228.6129.0229.021,581,086
Jan 21, 202128.6628.9428.6428.9128.911,634,700
Jan 20, 202128.1029.0927.9428.8028.801,196,500
Jan 19, 202128.7428.7828.0928.2028.201,373,400
Jan 15, 202128.2128.8028.1428.5928.591,531,800
Jan 14, 202128.3528.5127.9728.2228.224,143,100
Jan 13, 202126.9028.2826.9028.2828.283,306,700
Jan 12, 202126.3726.7426.3426.6626.661,727,500
Jan 11, 202126.6726.9026.4426.5026.502,056,900
Jan 08, 202126.5026.9326.5026.7626.761,932,100
Jan 07, 202126.7826.9426.2726.5326.534,234,700
Jan 06, 202126.4027.1126.2226.9226.923,453,800
Jan 05, 202126.2626.5626.1826.4326.431,800,600
Jan 04, 202127.3027.3526.1826.2026.202,019,900
Jan 04, 20210.32 Dividend
Dec 31, 202027.1827.5527.0427.5427.221,236,800
Dec 30, 202027.2227.5426.9727.1726.851,558,000
Dec 29, 202027.5127.7427.1227.2826.961,201,200
Dec 28, 202027.4527.5527.2527.4827.16725,200
Dec 24, 202027.3627.5227.1227.4727.15569,200
Dec 23, 202027.7227.8727.2027.3227.001,966,100
Dec 22, 202027.2627.7127.1627.7027.381,169,200
Dec 21, 202026.6527.2526.5627.2526.933,673,300
Dec 18, 202027.5027.6227.1027.3427.023,944,200
Dec 17, 202027.3727.4927.0527.4327.111,762,900
Dec 16, 202026.8227.3426.7227.2326.911,853,500
Dec 15, 202026.3726.7326.0726.7226.412,399,200
Dec 14, 202026.2726.4626.0026.1725.872,059,400
Dec 11, 202025.8526.2525.8526.1825.881,791,900
Dec 10, 202025.7426.0225.4825.9125.612,366,500
Dec 09, 202025.7626.0125.3125.9025.602,177,700
Dec 08, 202025.8625.9525.6425.7225.422,325,000
Dec 07, 202025.8426.3625.7525.8825.582,550,100
Dec 04, 202026.1526.2525.5725.8425.542,245,200
Dec 03, 202025.8326.0925.6925.8125.511,692,500
Dec 02, 202026.0126.2225.7325.8125.511,912,200
Dec 01, 202026.2326.4325.9726.0925.791,809,700
Nov 30, 202026.4126.5126.0026.0325.731,701,300
Nov 27, 202026.6826.7426.1526.3926.08574,400
Nov 25, 202026.6526.9326.3726.6926.382,074,800
Nov 24, 202026.9327.1726.5426.6526.342,163,200
Nov 23, 202026.7727.3126.5026.6326.323,082,100
Nov 20, 202027.1727.2526.3926.6326.322,945,500
Nov 19, 202026.8027.3026.6227.2526.931,257,600
Nov 18, 202027.7527.8726.9126.9326.62884,700
Nov 17, 202027.9027.9227.3227.7727.451,147,800
Nov 16, 202028.7228.9527.7328.1427.811,457,300
Nov 13, 202027.6328.3127.6128.1827.851,376,000
Nov 12, 202028.1028.1027.3527.5827.261,117,300
Nov 11, 202028.1428.2027.5728.0427.711,715,000
Nov 10, 202026.6528.1026.6328.0927.762,243,100
Nov 09, 202027.9929.3226.5026.6426.332,847,900
Nov 06, 202026.7226.9726.3226.4826.171,448,400
Nov 05, 202026.6926.9026.2026.6926.381,545,000
Nov 04, 202026.2026.7825.5126.5226.212,499,500
Nov 03, 202025.1726.1925.1426.0025.702,101,000
Nov 02, 202024.5724.9124.1824.8924.601,405,900
Oct 30, 202024.3424.5024.0124.3024.021,753,800
Oct 29, 202023.7924.4623.3924.4024.121,929,100
Oct 28, 202024.3924.6023.6423.7123.432,106,200
Oct 27, 202025.4425.5824.6924.6924.401,527,500
Oct 26, 202025.4825.5925.1225.5025.202,111,900
Oct 23, 202025.6625.7525.2325.5825.281,437,000
Oct 22, 202025.0725.5424.9625.4825.181,321,200
Oct 21, 202025.0725.1424.8825.0724.782,510,200
Oct 20, 202025.3325.4725.1125.1624.871,047,800
Oct 19, 202025.6125.6525.0025.1024.811,976,900
Oct 16, 202025.7425.7925.3825.4825.181,067,700
Oct 15, 202025.5326.2025.3525.9125.612,228,200
Oct 14, 202026.0326.0325.5725.7025.401,068,600
Oct 13, 202026.0626.4025.8426.1025.80906,800
Oct 12, 202026.0526.3625.8626.2225.921,412,200
Oct 09, 202026.6526.7025.9926.0925.791,189,500
Oct 08, 202026.2226.6226.0626.4626.151,213,900
Oct 07, 202026.4526.5726.0126.0825.782,378,200
Oct 06, 202026.5026.8126.1526.4126.101,646,300
Oct 05, 202027.0027.0926.3226.4826.171,136,600
Oct 02, 202025.9927.0825.7726.8026.492,378,400
Oct 01, 202025.6726.3625.6226.3526.042,005,400
Oct 01, 20200.32 Dividend
Sep 30, 202026.0526.4225.7526.0025.381,586,200
Sep 29, 202025.8526.0825.4325.9125.291,457,400
Sep 28, 202025.9026.1025.7426.0125.391,238,000
Sep 25, 202025.3225.5125.1625.5124.901,569,800
Sep 24, 202024.9525.5724.8725.3724.772,173,700
Sep 23, 202025.5225.5824.8924.9324.342,363,200
Sep 22, 202025.0325.5025.0025.3824.782,016,700
Sep 21, 202024.8425.1224.3724.9724.382,508,300
Sep 18, 202025.6525.8025.0725.1124.514,399,900
Sep 17, 202026.2626.5825.6925.7425.131,655,700
Sep 16, 202026.9827.1926.4526.5225.891,429,200
Sep 15, 202027.0127.3126.7726.8726.231,433,900
Sep 14, 202026.2127.0026.0726.9726.332,309,500
Sep 11, 202026.6026.6025.6226.0625.441,432,400
Sep 10, 202026.3126.7326.2126.5525.922,189,400
Sep 09, 202026.3526.9626.2826.4325.801,017,800
Sep 08, 202026.4626.6226.1526.3325.701,242,600
Sep 04, 202026.7627.0326.3326.5825.95787,200
Sep 03, 202026.6727.1426.6426.8426.201,412,200
Sep 02, 202026.1826.6725.8826.6626.031,202,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...