Healthcare Trust of America Inc (HTA) Historical Stock Data
26.84 ↑0.00 (0.00%)
As of July 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, HTA is up 0.28% a day on average. There have been 17 days where Healthcare Trust of America Inc closed green and 13 days where HTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 26.41 | 26.84 | ↑$0.43 (1.63%) | 26.33 | 26.95 | 3.26M |
| 2022-08-11 | 26.55 | 26.07 | ↓$0.48 (-1.81%) | 26.02 | 26.64 | 6.67M |
| 2022-08-05 | 25.06 | 25.10 | ↑$0.04 (0.16%) | 24.84 | 25.28 | 2.66M |
| 2022-08-04 | 25.25 | 25.22 | ↓$0.03 (-0.12%) | 25.10 | 25.95 | 4.29M |
| 2022-07-28 | 25.18 | 25.58 | ↑$0.40 (1.59%) | 24.45 | 25.65 | 4.93M |
| 2022-07-27 | 24.50 | 25.16 | ↑$0.66 (2.69%) | 24.47 | 25.33 | 6.17M |
| 2022-07-26 | 24.38 | 24.54 | ↑$0.16 (0.66%) | 24.18 | 24.93 | 6.96M |
| 2022-07-25 | 24.36 | 24.39 | ↑$0.03 (0.12%) | 24.16 | 24.52 | 5.50M |
| 2022-07-22 | 24.83 | 24.36 | ↓$0.47 (-1.89%) | 24.19 | 25.68 | 13.07M |
| 2022-07-20 | 29.21 | 29.19 | ↓$0.02 (-0.07%) | 28.78 | 29.71 | 64.62M |
| 2022-07-19 | 29.47 | 29.21 | ↓$0.26 (-0.88%) | 28.75 | 29.56 | 9.51M |
| 2022-07-18 | 29.42 | 29.22 | ↓$0.20 (-0.68%) | 28.89 | 30.07 | 9.65M |
| 2022-07-15 | 29.03 | 29.34 | ↑$0.31 (1.07%) | 28.02 | 29.39 | 48.29M |
| 2022-07-14 | 28.54 | 28.69 | ↑$0.15 (0.53%) | 28.50 | 29.45 | 18.08M |
| 2022-07-13 | 27.80 | 28.55 | ↑$0.75 (2.70%) | 27.63 | 28.64 | 7.44M |
| 2022-07-12 | 28.19 | 28.05 | ↓$0.14 (-0.50%) | 27.82 | 28.77 | 4.64M |
| 2022-07-11 | 28.68 | 28.36 | ↓$0.32 (-1.12%) | 28.32 | 28.82 | 5.96M |
| 2022-07-08 | 28.71 | 28.86 | ↑$0.15 (0.52%) | 28.70 | 29.20 | 8.22M |
| 2022-07-07 | 28.98 | 28.68 | ↓$0.30 (-1.04%) | 28.57 | 29.06 | 6.80M |
| 2022-07-06 | 29.04 | 28.90 | ↓$0.14 (-0.48%) | 28.67 | 29.41 | 7.84M |
| 2022-07-05 | 28.88 | 29.01 | ↑$0.13 (0.45%) | 27.97 | 29.75 | 8.37M |
| 2022-07-01 | 27.96 | 28.82 | ↑$0.86 (3.08%) | 27.96 | 28.83 | 1.88M |
| 2022-06-30 | 28.26 | 27.91 | ↓$0.35 (-1.24%) | 27.81 | 28.46 | 4.10M |
| 2022-06-29 | 27.70 | 28.43 | ↑$0.73 (2.64%) | 27.68 | 28.58 | 4.91M |
| 2022-06-28 | 27.79 | 27.85 | ↑$0.06 (0.22%) | 27.75 | 28.29 | 3.83M |
| 2022-06-27 | 27.73 | 27.70 | ↓$0.03 (-0.11%) | 27.54 | 27.97 | 4.21M |
| 2022-06-24 | 27.67 | 27.76 | ↑$0.09 (0.33%) | 27.62 | 28.12 | 3.91M |
| 2022-06-23 | 27.39 | 27.68 | ↑$0.29 (1.06%) | 27.25 | 27.81 | 2.61M |
| 2022-06-22 | 27.42 | 27.42 | ↑$0.00 (0.00%) | 27.42 | 28.01 | 2.44M |
| 2022-06-21 | 27.98 | 27.70 | ↓$0.28 (-1.00%) | 27.70 | 28.35 | 2.12M |
Create an account or log in to view more rows.
$HTA wow you bulls are losers
$HTA when is the casino going to reopen. I want some money
$HTA See ya Monday
$HTA buying all the dips.
$HTA might get a sell off today
$HTA bounce back baby
$HTA the price is wrong
$HTA I bought the dip
$HTA hold and buy… go green go!!!
$HTA very normal lol sike