HTA - Healthcare Trust of America, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201928.4628.8128.3628.8128.811,312,699
May 23, 201928.1428.4328.0628.3428.341,142,800
May 22, 201928.0828.2327.9028.2228.22865,000
May 21, 201927.8528.0327.7228.0228.02734,100
May 20, 201928.2028.2027.5827.7327.73655,000
May 17, 201928.0428.2027.8728.1828.18883,900
May 16, 201927.8428.3527.7928.1228.121,149,900
May 15, 201927.9127.9927.7127.8727.871,105,700
May 14, 201927.8327.9127.6027.8227.821,039,600
May 13, 201927.5027.8927.3527.8527.851,140,500
May 10, 201927.2827.5027.1027.4527.45874,800
May 09, 201926.9327.2826.7627.2627.26760,000
May 08, 201927.2027.4826.9126.9126.91983,600
May 07, 201927.5427.7327.0127.2127.21971,300
May 06, 201927.9028.0827.5327.6727.671,543,200
May 03, 201927.9028.1027.7128.0628.061,614,700
May 02, 201927.6427.9527.4227.8027.801,110,000
May 01, 201927.6427.9127.5227.6727.671,307,000
Apr 30, 201927.3327.7127.2427.5827.581,000,000
Apr 29, 201927.9428.0227.3027.3727.371,381,300
Apr 26, 201927.7428.0927.4328.0128.011,243,200
Apr 25, 201927.5327.7127.3327.6827.681,263,200
Apr 24, 201927.5027.7527.3727.6327.63835,300
Apr 23, 201927.0927.4626.9627.3027.301,444,600
Apr 22, 201927.5127.5726.6126.9926.99929,400
Apr 18, 201927.1627.6027.0627.5027.501,059,000
Apr 17, 201927.8227.8427.0427.1927.192,002,600
Apr 16, 201928.3628.4327.5027.7827.781,321,600
Apr 15, 201928.4728.6128.2428.3428.34956,600
Apr 12, 201928.4028.5728.0828.5228.521,219,700
Apr 11, 201928.6128.6828.3728.5128.51742,100
Apr 10, 201928.3328.6728.3028.6428.641,354,400
Apr 09, 201928.5228.5228.2628.2628.26757,200
Apr 08, 201928.6328.6728.3528.4228.421,124,600
Apr 05, 201928.4828.6828.3828.6628.66959,000
Apr 04, 201928.7928.7928.3328.4828.48714,100
Apr 03, 201928.6028.8928.3528.7428.741,782,000
Apr 02, 201928.3828.6228.0428.6028.601,161,100
Apr 02, 20190.31 Dividend
Apr 01, 201928.6328.6928.2528.6428.331,344,500
Mar 29, 201928.8828.9828.5028.5928.281,814,700
Mar 28, 201928.6628.8028.4528.8028.49881,100
Mar 27, 201928.8228.9128.4428.5628.251,330,100
Mar 26, 201928.6628.8928.5328.8328.521,300,500
Mar 25, 201928.2528.7128.0728.5728.261,721,800
Mar 22, 201928.8628.8728.2328.2927.983,240,600
Mar 21, 201928.2828.8528.1028.8028.491,690,200
Mar 20, 201928.0928.5027.8828.2927.981,158,400
Mar 19, 201928.2428.2927.9728.1027.80914,800
Mar 18, 201928.7828.7928.0428.3027.991,301,400
Mar 15, 201928.9028.9828.7128.7928.481,792,400
Mar 14, 201928.7428.9428.5728.8828.571,315,700
Mar 13, 201928.4228.7428.4228.6428.33749,700
Mar 12, 201928.4728.5828.2528.4028.091,917,200
Mar 11, 201928.0428.4227.9528.4128.10795,000
Mar 08, 201928.0928.4027.7827.9027.601,294,600
Mar 07, 201928.1128.4428.0428.0927.791,171,500
Mar 06, 201928.2228.3827.9228.0227.721,796,200
Mar 05, 201928.3928.5528.0828.1927.881,951,200
Mar 04, 201928.3328.5028.0228.4428.131,140,500
Mar 01, 201928.5028.5027.9728.2227.911,461,200
Feb 28, 201928.5728.8728.3328.4928.183,259,900
Feb 27, 201928.4228.6428.0728.6028.291,417,400
Feb 26, 201928.6228.7028.4228.6128.301,580,100
Feb 25, 201928.8028.9528.5028.5628.251,392,200
Feb 22, 201928.8428.9928.5628.7628.452,360,600
Feb 21, 201928.5928.8828.4428.8228.511,811,100
Feb 20, 201928.8128.8428.2828.7028.391,596,400
Feb 19, 201928.4428.8728.4128.8528.542,044,000
Feb 15, 201928.2728.5227.9828.5028.191,885,100
Feb 14, 201928.2328.4228.1028.2427.931,380,800
Feb 13, 201927.9828.1827.8528.1627.861,593,200
Feb 12, 201928.4628.4627.9127.9927.691,679,100
Feb 11, 201928.4128.6228.3028.4628.151,169,300
Feb 08, 201928.3828.5528.2728.4228.11970,200
Feb 07, 201928.2828.5928.1328.4328.121,761,700
Feb 06, 201928.3228.4328.2028.2427.931,173,200
Feb 05, 201928.4428.4428.0828.3428.032,502,300
Feb 04, 201928.1128.4527.9728.4428.13991,500
Feb 01, 201928.4428.5027.6428.2427.931,863,800
Jan 31, 201928.0528.4427.7628.4228.112,011,100
Jan 30, 201927.9628.2227.8528.1527.851,534,200
Jan 29, 201927.5328.0027.4728.0027.701,163,800
Jan 28, 201927.4627.7027.2427.5127.212,123,300
Jan 25, 201927.2427.4927.1927.4927.19737,200
Jan 24, 201927.1627.2826.9027.1926.90732,700
Jan 23, 201926.8927.0926.7727.0726.78987,500
Jan 22, 201926.8726.9826.5226.8926.60976,600
Jan 18, 201926.8326.9226.5926.8726.58756,900
Jan 17, 201926.4926.8426.4826.8226.53751,600
Jan 16, 201926.2926.5526.2326.5126.221,353,100
Jan 15, 201926.1326.4726.0426.2926.011,088,800
Jan 14, 201926.3826.4426.0526.1025.821,095,600
Jan 11, 201926.2326.4626.0926.3826.09842,600
Jan 10, 201925.7626.3225.6926.1925.91936,300
Jan 09, 201925.9526.1425.4325.7925.511,120,400
Jan 08, 201925.8326.1825.7526.1625.88943,800
Jan 07, 201925.2825.8925.2725.7125.431,445,100
Jan 04, 201925.5325.5625.0725.2424.971,660,300
Jan 03, 201924.6925.4724.6925.1124.841,744,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...