-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
+8.95% -
3 MONTH PERFORMANCE
+14.97% -
6 MONTH PERFORMANCE
+1.77% -
YEAR-TO-DATE PERFORMANCE
+2.21% -
1 YEAR PERFORMANCE
-0.48%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.71 | $16.67 (-0.24%) | $16.80 | $16.50 | 8,753 | $1.89 B |
| 09/27/2024 | $16.75 | $16.70 (-0.3%) | $16.87 | $16.56 | 12,848 | $1.89 B |
| 09/26/2024 | $16.46 | $16.70 (1.46%) | $16.99 | $16.46 | 15,119 | $1.89 B |
| 09/25/2024 | $16.35 | $16.58 (1.41%) | $16.59 | $16.02 | 36,300 | $1.88 B |
| 09/24/2024 | $15.57 | $16.30 (4.69%) | $16.49 | $15.54 | 39,200 | $1.84 B |
| 09/23/2024 | $15.79 | $15.75 (-0.25%) | $15.87 | $15.70 | 11,319 | $1.78 B |
| 09/20/2024 | $15.77 | $15.81 (0.25%) | $15.87 | $15.55 | 6,900 | $1.79 B |
| 09/19/2024 | $15.56 | $15.81 (1.61%) | $15.90 | $15.51 | 12,319 | $1.79 B |
| 09/18/2024 | $15.50 | $15.77 (1.74%) | $15.78 | $15.40 | 6,700 | $1.78 B |
| 09/17/2024 | $15.93 | $15.58 (-2.2%) | $16.00 | $15.17 | 32,025 | $1.76 B |
| 09/16/2024 | $15.66 | $15.97 (1.98%) | $15.97 | $15.60 | 3,739 | $1.81 B |
| 09/13/2024 | $15.60 | $15.80 (1.28%) | $15.85 | $15.57 | 10,444 | $1.79 B |
| 09/12/2024 | $15.92 | $15.78 (-0.88%) | $15.98 | $15.56 | 5,200 | $1.79 B |
| 09/11/2024 | $15.57 | $15.82 (1.61%) | $15.84 | $15.46 | 3,300 | $1.79 B |
| 09/10/2024 | $15.27 | $15.64 (2.42%) | $15.72 | $15.23 | 10,500 | $1.77 B |
| 09/09/2024 | $15.40 | $15.37 (-0.19%) | $15.43 | $15.13 | 3,941 | $1.74 B |
| 09/06/2024 | $15.27 | $15.39 (0.79%) | $15.43 | $15.12 | 4,232 | $1.74 B |
| 09/05/2024 | $15.28 | $15.30 (0.13%) | $15.45 | $15.15 | 10,100 | $1.73 B |
| 09/04/2024 | $15.05 | $15.39 (2.26%) | $15.46 | $14.97 | 14,900 | $1.74 B |
| 09/03/2024 | $15.20 | $15.19 (-0.07%) | $15.24 | $14.97 | 9,030 | $1.72 B |
| 08/30/2024 | $15.27 | $15.30 (0.2%) | $15.30 | $14.91 | 14,540 | $1.73 B |
| 08/29/2024 | $15.38 | $15.29 (-0.59%) | $15.38 | $15.07 | 6,501 | $1.73 B |
| 08/28/2024 | $15.21 | $15.26 (0.33%) | $15.26 | $15.11 | 13,600 | $1.73 B |
| 08/27/2024 | $14.91 | $15.25 (2.28%) | $15.39 | $14.91 | 26,400 | $1.73 B |
| 08/26/2024 | $14.86 | $14.93 (0.47%) | $15.00 | $14.85 | 5,700 | $1.69 B |
| 08/23/2024 | $15.00 | $15.00 (0%) | $15.00 | $14.81 | 10,049 | $1.70 B |
| 08/22/2024 | $14.98 | $14.98 (0%) | $14.98 | $14.98 | 300 | $1.70 B |
| 08/21/2024 | $14.84 | $15.00 (1.08%) | $15.00 | $14.80 | 1,635 | $1.70 B |
| 08/20/2024 | $14.97 | $15.00 (0.2%) | $15.00 | $14.76 | 14,400 | $1.70 B |
| 08/19/2024 | $14.83 | $14.90 (0.47%) | $15.00 | $14.80 | 5,647 | $1.69 B |
| 08/16/2024 | $14.65 | $14.95 (2.05%) | $15.00 | $14.65 | 7,100 | $1.69 B |
| 08/15/2024 | $14.77 | $14.78 (0.07%) | $15.00 | $14.77 | 3,900 | $1.67 B |
| 08/14/2024 | $14.85 | $14.84 (-0.07%) | $15.00 | $14.54 | 22,100 | $1.68 B |
| 08/13/2024 | $14.70 | $14.75 (0.34%) | $14.80 | $14.55 | 13,200 | $1.67 B |
| 08/12/2024 | $14.71 | $14.89 (1.22%) | $15.00 | $14.57 | 24,337 | $1.69 B |
| 08/09/2024 | $15.12 | $14.87 (-1.65%) | $15.12 | $14.70 | 30,900 | $1.68 B |
| 08/08/2024 | $14.73 | $15.23 (3.39%) | $15.23 | $14.73 | 15,000 | $1.72 B |
| 08/07/2024 | $14.68 | $14.98 (2.04%) | $15.00 | $14.66 | 19,507 | $1.70 B |
| 08/06/2024 | $14.52 | $14.74 (1.52%) | $14.79 | $14.51 | 8,015 | $1.67 B |
| 08/05/2024 | $14.67 | $14.35 (-2.18%) | $14.80 | $14.05 | 29,127 | $1.62 B |
| 08/02/2024 | $14.82 | $14.68 (-0.94%) | $14.82 | $14.37 | 16,600 | $1.66 B |
| 08/01/2024 | $14.78 | $14.88 (0.68%) | $14.88 | $14.56 | 5,200 | $1.68 B |
| 07/31/2024 | $14.72 | $14.80 (0.54%) | $14.80 | $14.55 | 9,900 | $1.67 B |
| 07/30/2024 | $14.69 | $14.65 (-0.27%) | $14.75 | $14.63 | 2,830 | $1.66 B |
| 07/29/2024 | $14.57 | $14.68 (0.75%) | $14.70 | $14.44 | 4,032 | $1.66 B |
| 07/26/2024 | $14.73 | $14.43 (-2.04%) | $14.73 | $14.43 | 5,900 | $1.63 B |
| 07/25/2024 | $14.58 | $14.67 (0.62%) | $14.80 | $14.55 | 4,500 | $1.66 B |
| 07/24/2024 | $14.73 | $14.75 (0.14%) | $14.75 | $14.58 | 3,100 | $1.67 B |
| 07/23/2024 | $14.85 | $14.74 (-0.74%) | $14.95 | $14.74 | 5,100 | $1.67 B |
| 07/22/2024 | $14.55 | $14.80 (1.72%) | $14.85 | $14.52 | 7,862 | $1.67 B |
| 07/19/2024 | $14.54 | $14.52 (-0.14%) | $14.68 | $14.51 | 4,995 | $1.64 B |
| 07/18/2024 | $14.87 | $14.70 (-1.14%) | $14.88 | $14.58 | 3,570 | $1.66 B |
| 07/17/2024 | $14.68 | $14.88 (1.36%) | $14.88 | $14.50 | 11,152 | $1.68 B |
| 07/16/2024 | $14.63 | $14.55 (-0.55%) | $14.89 | $14.52 | 15,411 | $1.65 B |
| 07/15/2024 | $14.90 | $14.64 (-1.74%) | $14.90 | $14.35 | 20,467 | $1.66 B |
| 07/12/2024 | $14.58 | $14.70 (0.82%) | $14.77 | $14.32 | 5,797 | $1.66 B |
| 07/11/2024 | $14.79 | $14.32 (-3.18%) | $14.79 | $14.27 | 4,517 | $1.62 B |
| 07/10/2024 | $14.27 | $14.26 (-0.07%) | $14.49 | $14.25 | 5,822 | $1.61 B |
| 07/09/2024 | $14.26 | $14.32 (0.42%) | $14.40 | $14.26 | 2,988 | $1.62 B |
| 07/08/2024 | $14.63 | $14.46 (-1.16%) | $14.66 | $14.25 | 17,418 | $1.64 B |
| 07/05/2024 | $14.45 | $14.63 (1.25%) | $14.87 | $14.45 | 16,745 | $1.66 B |
| 07/03/2024 | $14.99 | $14.83 (-1.07%) | $14.99 | $14.76 | 1,253 | $1.68 B |
| 07/02/2024 | $14.50 | $14.56 (0.41%) | $15.24 | $14.50 | 8,172 | $1.65 B |
| 07/01/2024 | $14.59 | $14.50 (-0.62%) | $14.59 | $14.31 | 11,001 | $1.64 B |