HTA - Healthcare Trust of America, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201927.9028.0027.7727.8727.87103,770
Aug 21, 201928.0028.0927.8427.9227.92711,600
Aug 20, 201928.2628.3827.9827.9827.981,010,800
Aug 19, 201928.0028.3727.6628.2128.211,435,700
Aug 16, 201928.0828.3727.6628.1228.121,482,700
Aug 15, 201927.7928.2527.6628.0928.092,463,400
Aug 14, 201927.7527.8627.5127.7127.711,635,000
Aug 13, 201927.6727.7727.3927.7027.701,565,400
Aug 12, 201927.5627.8227.5227.7127.712,017,900
Aug 09, 201927.5727.6527.3027.5727.57838,500
Aug 08, 201927.4127.6427.1627.5527.55853,300
Aug 07, 201926.8827.6126.6827.4327.431,100,900
Aug 06, 201926.7427.1626.6926.8826.881,144,800
Aug 05, 201927.3227.3226.4126.8226.82962,000
Aug 02, 201926.7627.1926.6827.1327.131,139,800
Aug 01, 201927.0027.0026.6826.7126.711,312,500
Jul 31, 201927.1927.3226.8526.9326.931,086,200
Jul 30, 201926.9327.2026.8627.1627.16992,300
Jul 29, 201926.9227.2226.8526.9326.93988,300
Jul 26, 201926.7426.9926.5626.8226.821,609,000
Jul 25, 201927.1927.1926.6126.6926.691,829,800
Jul 24, 201927.6527.6527.0227.2627.261,297,400
Jul 23, 201927.2227.4827.0627.4527.451,131,700
Jul 22, 201927.3627.4227.1527.1627.16697,500
Jul 19, 201927.8427.8927.2027.2927.29798,900
Jul 18, 201927.9028.1127.7227.8927.89968,800
Jul 17, 201927.9028.0227.6527.9227.921,090,500
Jul 16, 201927.6527.9227.5927.7927.791,083,100
Jul 15, 201927.9128.1127.7727.8727.871,240,400
Jul 12, 201927.9627.9927.6927.8527.851,319,300
Jul 11, 201928.2728.3427.6827.9027.901,321,600
Jul 10, 201928.1228.4028.0028.3428.34892,400
Jul 09, 201927.9128.1027.8627.9927.99945,900
Jul 08, 201927.6128.0127.5227.9227.92974,300
Jul 05, 201927.4927.7427.1327.6327.631,323,900
Jul 03, 201927.3027.7427.2527.6927.69817,700
Jul 02, 201927.0527.3026.9527.2727.272,539,700
Jul 02, 20190.31 Dividend
Jul 01, 201927.5427.5426.8127.2826.971,664,300
Jun 28, 201927.0927.5327.0227.4327.122,228,000
Jun 27, 201926.9927.2226.9127.0526.741,604,900
Jun 26, 201927.6727.6726.5926.8426.533,005,900
Jun 25, 201928.2528.4027.7827.7827.461,257,500
Jun 24, 201928.4328.4528.0028.1927.871,452,600
Jun 21, 201929.0329.0328.2528.3728.052,176,300
Jun 20, 201929.1729.3928.7629.1528.822,228,100
Jun 19, 201928.9229.2428.6729.1528.82689,300
Jun 18, 201929.2529.3628.7229.0228.69870,900
Jun 17, 201928.9329.1528.8229.1528.82977,600
Jun 14, 201928.8429.0328.7628.8528.521,107,800
Jun 13, 201928.7328.8028.5628.7828.451,040,700
Jun 12, 201928.4428.7328.2728.6428.31928,800
Jun 11, 201928.4028.4328.0928.3928.071,267,500
Jun 10, 201928.7628.7928.2928.4228.101,130,000
Jun 07, 201929.1429.2128.8228.8728.541,204,800
Jun 06, 201929.2229.2528.6028.9128.583,302,600
Jun 05, 201928.7129.2028.6929.2028.871,031,300
Jun 04, 201928.7428.7628.2228.5428.221,150,900
Jun 03, 201928.9028.9228.6028.8328.501,281,900
May 31, 201928.4828.9228.3728.7928.461,598,700
May 30, 201928.5928.6728.4028.5328.211,351,100
May 29, 201928.5828.6428.3228.5428.222,379,500
May 28, 201928.9128.9528.5628.6528.322,823,000
May 24, 201928.4628.8128.3628.8128.481,874,700
May 23, 201928.1428.4328.0628.3428.021,142,800
May 22, 201928.0828.2327.9028.2227.90865,000
May 21, 201927.8528.0327.7228.0227.70734,100
May 20, 201928.2028.2027.5827.7327.41655,000
May 17, 201928.0428.2027.8728.1827.86883,900
May 16, 201927.8428.3527.7928.1227.801,149,900
May 15, 201927.9127.9927.7127.8727.551,105,700
May 14, 201927.8327.9127.6027.8227.501,039,600
May 13, 201927.5027.8927.3527.8527.531,140,500
May 10, 201927.2827.5027.1027.4527.14874,800
May 09, 201926.9327.2826.7627.2626.95760,000
May 08, 201927.2027.4826.9126.9126.60983,600
May 07, 201927.5427.7327.0127.2126.90971,300
May 06, 201927.9028.0827.5327.6727.361,543,200
May 03, 201927.9028.1027.7128.0627.741,614,700
May 02, 201927.6427.9527.4227.8027.481,110,000
May 01, 201927.6427.9127.5227.6727.361,307,000
Apr 30, 201927.3327.7127.2427.5827.271,000,000
Apr 29, 201927.9428.0227.3027.3727.061,381,300
Apr 26, 201927.7428.0927.4328.0127.691,243,200
Apr 25, 201927.5327.7127.3327.6827.371,263,200
Apr 24, 201927.5027.7527.3727.6327.32835,300
Apr 23, 201927.0927.4626.9627.3026.991,444,600
Apr 22, 201927.5127.5726.6126.9926.68929,400
Apr 18, 201927.1627.6027.0627.5027.191,059,000
Apr 17, 201927.8227.8427.0427.1926.882,002,600
Apr 16, 201928.3628.4327.5027.7827.461,321,600
Apr 15, 201928.4728.6128.2428.3428.02956,600
Apr 12, 201928.4028.5728.0828.5228.201,219,700
Apr 11, 201928.6128.6828.3728.5128.19742,100
Apr 10, 201928.3328.6728.3028.6428.311,354,400
Apr 09, 201928.5228.5228.2628.2627.94757,200
Apr 08, 201928.6328.6728.3528.4228.101,124,600
Apr 05, 201928.4828.6828.3828.6628.33959,000
Apr 04, 201928.7928.7928.3328.4828.16714,100
Apr 03, 201928.6028.8928.3528.7428.411,782,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...