5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-11.02%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-4.95%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $15.03 | $15.25 (1.46%) | $15.25 | $15.02 | 4,150 | $4.31 B |
| 01/16/2025 | $14.94 | $15.05 (0.74%) | $15.10 | $14.75 | 11,343 | $4.26 B |
| 01/15/2025 | $14.51 | $15.09 (4%) | $15.16 | $14.50 | 28,962 | $4.27 B |
| 01/14/2025 | $14.66 | $14.48 (-1.23%) | $14.67 | $14.39 | 7,191 | $4.10 B |
| 01/13/2025 | $14.70 | $14.62 (-0.54%) | $14.71 | $14.47 | 17,574 | $4.14 B |
| 01/10/2025 | $14.39 | $14.74 (2.43%) | $14.74 | $14.04 | 24,398 | $4.17 B |
| 01/08/2025 | $14.43 | $14.38 (-0.35%) | $14.43 | $14.29 | 7,314 | |
| 01/07/2025 | $14.58 | $14.40 (-1.23%) | $14.59 | $14.26 | 9,542 | $4.07 B |
| 01/06/2025 | $14.65 | $14.52 (-0.89%) | $14.75 | $14.07 | 14,566 | $4.11 B |
| 01/03/2025 | $13.68 | $14.70 (7.46%) | $14.91 | $13.68 | 8,112 | $4.16 B |
| 01/02/2025 | $15.99 | $15.18 (-5.07%) | $15.99 | $15.00 | 6,395 | $4.29 B |
| 12/31/2024 | $14.51 | $14.78 (1.86%) | $15.06 | $14.50 | 28,551 | $4.18 B |
| 12/30/2024 | $15.02 | $14.58 (-2.93%) | $15.02 | $14.30 | 32,602 | $4.12 B |
| 12/27/2024 | $15.24 | $14.94 (-1.97%) | $15.26 | $14.61 | 7,824 | $4.23 B |
| 12/26/2024 | $14.71 | $14.99 (1.9%) | $15.14 | $14.60 | 19,687 | $4.24 B |
| 12/24/2024 | $14.70 | $14.86 (1.09%) | $15.15 | $14.70 | 9,933 | $4.20 B |
| 12/23/2024 | $14.24 | $14.88 (4.49%) | $15.47 | $14.03 | 25,416 | $4.21 B |
| 12/20/2024 | $14.59 | $14.20 (-2.67%) | $14.60 | $14.03 | 18,475 | $4.02 B |
| 12/19/2024 | $14.00 | $14.44 (3.14%) | $14.59 | $13.50 | 22,736 | $4.09 B |
| 12/18/2024 | $14.42 | $14.31 (-0.76%) | $14.42 | $13.88 | 16,371 | $4.05 B |
| 12/17/2024 | $14.87 | $14.40 (-3.16%) | $15.15 | $13.75 | 50,760 | $4.07 B |
| 12/16/2024 | $15.40 | $14.92 (-3.12%) | $15.40 | $14.89 | 20,047 | $4.22 B |
| 12/13/2024 | $15.73 | $15.40 (-2.1%) | $15.73 | $15.15 | 13,674 | $4.36 B |
| 12/12/2024 | $15.92 | $15.79 (-0.82%) | $15.98 | $15.65 | 21,546 | $4.47 B |
| 12/11/2024 | $15.77 | $15.92 (0.95%) | $15.95 | $15.65 | 12,861 | $4.50 B |
| 12/10/2024 | $15.87 | $15.94 (0.44%) | $16.15 | $15.75 | 15,953 | $4.51 B |
| 12/09/2024 | $15.97 | $16.12 (0.94%) | $16.14 | $15.64 | 25,888 | $4.56 B |
| 12/06/2024 | $15.75 | $15.70 (-0.32%) | $16.15 | $15.51 | 2,872 | $4.44 B |
| 12/05/2024 | $15.60 | $15.65 (0.32%) | $16.02 | $15.55 | 14,890 | $4.43 B |
| 12/04/2024 | $15.70 | $15.49 (-1.34%) | $15.70 | $15.41 | 6,515 | $4.38 B |
| 12/03/2024 | $15.80 | $15.75 (-0.32%) | $15.81 | $15.61 | 11,658 | $4.46 B |
| 12/02/2024 | $15.96 | $15.79 (-1.07%) | $15.98 | $15.50 | 12,497 | $4.47 B |
| 11/29/2024 | $15.60 | $15.98 (2.44%) | $16.00 | $15.60 | 1,330 | $4.52 B |
| 11/27/2024 | $15.64 | $15.72 (0.51%) | $15.90 | $15.45 | 8,509 | $4.45 B |
| 11/26/2024 | $15.64 | $15.56 (-0.51%) | $15.64 | $15.30 | 6,576 | $4.40 B |
| 11/25/2024 | $15.85 | $15.70 (-0.95%) | $16.08 | $15.27 | 12,702 | $4.44 B |
| 11/22/2024 | $15.88 | $15.69 (-1.2%) | $15.99 | $15.69 | 6,371 | $409.20 M |
| 11/21/2024 | $15.85 | $15.99 (0.88%) | $16.00 | $15.83 | 3,463 | $417.03 M |
| 11/20/2024 | $15.86 | $15.96 (0.63%) | $16.05 | $15.60 | 1,751 | $416.24 M |
| 11/19/2024 | $15.99 | $15.80 (-1.19%) | $16.00 | $15.75 | 16,059 | $4.47 B |
| 11/18/2024 | $16.21 | $16.13 (-0.49%) | $16.21 | $15.68 | 9,944 | $420.68 M |
| 11/15/2024 | $16.20 | $16.21 (0.06%) | $16.28 | $16.17 | 7,687 | $4.59 B |
| 11/14/2024 | $16.20 | $16.25 (0.31%) | $16.45 | $15.92 | 30,236 | $4.60 B |
| 11/13/2024 | $16.00 | $16.14 (0.88%) | $16.23 | $15.90 | 3,755 | $4.57 B |
| 11/12/2024 | $16.28 | $16.18 (-0.61%) | $16.28 | $16.09 | 4,496 | $4.58 B |
| 11/11/2024 | $16.37 | $16.34 (-0.18%) | $16.37 | $16.19 | 9,004 | $4.62 B |
| 11/08/2024 | $16.36 | $16.38 (0.12%) | $16.44 | $16.24 | 3,550 | $4.63 B |
| 11/07/2024 | $16.18 | $16.53 (2.16%) | $16.53 | $16.03 | 8,754 | $4.68 B |
| 11/06/2024 | $16.24 | $16.24 (0%) | $16.35 | $16.07 | 6,906 | $4.59 B |
| 11/05/2024 | $15.91 | $16.28 (2.33%) | $16.28 | $15.85 | 10,979 | $4.61 B |
| 11/04/2024 | $16.02 | $16.17 (0.94%) | $16.23 | $15.78 | 15,760 | $4.57 B |
| 11/01/2024 | $16.24 | $16.03 (-1.29%) | $16.25 | $16.00 | 13,162 | $4.54 B |
| 10/31/2024 | $16.11 | $16.24 (0.81%) | $16.25 | $15.99 | 11,468 | $4.59 B |
| 10/30/2024 | $16.25 | $16.23 (-0.12%) | $16.30 | $16.10 | 5,304 | $4.59 B |
| 10/29/2024 | $16.23 | $16.25 (0.12%) | $16.30 | $15.95 | 21,552 | $4.60 B |
| 10/28/2024 | $16.03 | $16.28 (1.56%) | $16.50 | $16.00 | 6,520 | $4.61 B |
| 10/25/2024 | $16.38 | $16.26 (-0.73%) | $16.50 | $16.08 | 12,367 | $4.60 B |
| 10/24/2024 | $16.38 | $16.38 (0%) | $16.50 | $16.06 | 3,901 | $4.63 B |
| 10/23/2024 | $16.35 | $16.40 (0.31%) | $16.40 | $16.06 | 6,228 | $4.64 B |
| 10/22/2024 | $16.48 | $16.45 (-0.18%) | $16.60 | $16.36 | 4,533 | $4.65 B |
| 10/21/2024 | $16.71 | $16.54 (-1.02%) | $16.71 | $16.25 | 2,883 | $4.68 B |