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