-
5 DAY PERFORMANCE
-1.81% -
1 MONTH PERFORMANCE
-2.97% -
3 MONTH PERFORMANCE
+1.95% -
6 MONTH PERFORMANCE
+5.37% -
YEAR-TO-DATE PERFORMANCE
-3.80% -
1 YEAR PERFORMANCE
+22.20%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 12,500 | $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 | 8,609 | $4.45 B |
| 11/26/2024 | $15.64 | $15.56 (-0.51%) | $15.64 | $15.30 | 6,600 | $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 | 7,367 | $409.20 M |
| 11/21/2024 | $15.85 | $15.99 (0.88%) | $16.00 | $15.83 | 3,500 | $417.03 M |
| 11/20/2024 | $15.86 | $15.96 (0.63%) | $16.05 | $15.60 | 1,800 | $416.24 M |
| 11/19/2024 | $15.99 | $15.80 (-1.19%) | $16.00 | $15.75 | 16,100 | $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 | 7,700 | $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 | 3,800 | $4.57 B |
| 11/12/2024 | $16.28 | $16.18 (-0.61%) | $16.28 | $16.09 | 4,500 | $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 | 3,600 | $4.63 B |
| 11/07/2024 | $16.18 | $16.53 (2.16%) | $16.53 | $16.03 | 8,800 | $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 | 11,000 | $4.61 B |
| 11/04/2024 | $16.02 | $16.17 (0.94%) | $16.23 | $15.78 | 15,800 | $4.57 B |
| 11/01/2024 | $16.24 | $16.03 (-1.29%) | $16.25 | $16.00 | 13,200 | $4.54 B |
| 10/31/2024 | $16.11 | $16.24 (0.81%) | $16.25 | $15.99 | 11,500 | $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 | 21,600 | $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 | 12,400 | $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 | 2,900 | $4.68 B |
| 10/18/2024 | $16.16 | $16.61 (2.78%) | $16.61 | $16.11 | 9,233 | $4.70 B |
| 10/17/2024 | $16.22 | $16.30 (0.49%) | $16.30 | $16.10 | 7,317 | $4.61 B |
| 10/16/2024 | $16.40 | $16.36 (-0.24%) | $16.44 | $16.14 | 9,205 | $4.63 B |
| 10/15/2024 | $16.18 | $16.15 (-0.19%) | $16.37 | $16.13 | 7,500 | $4.57 B |
| 10/14/2024 | $16.31 | $16.22 (-0.55%) | $16.31 | $15.84 | 6,647 | $4.59 B |
| 10/11/2024 | $16.18 | $16.32 (0.87%) | $16.35 | $15.62 | 11,913 | $4.62 B |
| 10/10/2024 | $16.01 | $16.27 (1.62%) | $16.40 | $15.68 | 6,400 | $4.60 B |
| 10/09/2024 | $16.17 | $16.08 (-0.56%) | $16.17 | $15.85 | 9,033 | $4.55 B |
| 10/08/2024 | $16.36 | $16.17 (-1.16%) | $16.36 | $15.99 | 7,025 | $4.57 B |
| 10/07/2024 | $16.21 | $16.38 (1.05%) | $16.41 | $16.20 | 3,900 | $4.63 B |
| 10/04/2024 | $16.60 | $16.40 (-1.2%) | $16.60 | $16.04 | 26,021 | $4.64 B |
| 10/03/2024 | $16.71 | $17.06 (2.09%) | $17.25 | $16.70 | 44,338 | $4.83 B |
| 10/02/2024 | $16.68 | $16.61 (-0.42%) | $16.79 | $16.41 | 11,347 | $4.70 B |
| 10/01/2024 | $16.70 | $16.48 (-1.32%) | $16.78 | $16.41 | 15,141 | $4.66 B |
| 09/30/2024 | $16.71 | $16.67 (-0.24%) | $16.80 | $16.50 | 8,800 | $4.72 B |
| 09/27/2024 | $16.75 | $16.70 (-0.3%) | $16.87 | $16.56 | 12,848 | $4.72 B |
| 09/26/2024 | $16.46 | $16.70 (1.46%) | $16.99 | $16.46 | 15,119 | $4.72 B |
| 09/25/2024 | $16.35 | $16.58 (1.41%) | $16.59 | $16.02 | 36,300 | $4.69 B |
| 09/24/2024 | $15.57 | $16.30 (4.69%) | $16.49 | $15.54 | 39,200 | $4.61 B |
| 09/23/2024 | $15.79 | $15.75 (-0.25%) | $15.87 | $15.70 | 11,319 | $4.46 B |
| 09/20/2024 | $15.77 | $15.81 (0.25%) | $15.87 | $15.55 | 6,900 | $4.47 B |
| 09/19/2024 | $15.56 | $15.81 (1.61%) | $15.90 | $15.51 | 12,319 | $4.47 B |
| 09/18/2024 | $15.50 | $15.77 (1.74%) | $15.78 | $15.40 | 6,700 | $4.46 B |
| 09/17/2024 | $15.93 | $15.58 (-2.2%) | $16.00 | $15.17 | 32,025 | $4.41 B |
| 09/16/2024 | $15.66 | $15.97 (1.98%) | $15.97 | $15.60 | 3,739 | $4.52 B |
| 09/13/2024 | $15.60 | $15.80 (1.28%) | $15.85 | $15.57 | 10,444 | $4.47 B |
| 09/12/2024 | $15.92 | $15.78 (-0.88%) | $15.98 | $15.56 | 5,200 | $4.46 B |
| 09/11/2024 | $15.57 | $15.82 (1.61%) | $15.84 | $15.46 | 3,300 | $4.48 B |
| 09/10/2024 | $15.27 | $15.64 (2.42%) | $15.72 | $15.23 | 10,500 | $4.42 B |
| 09/09/2024 | $15.40 | $15.37 (-0.19%) | $15.43 | $15.13 | 3,941 | $4.35 B |
| 09/06/2024 | $15.27 | $15.39 (0.79%) | $15.43 | $15.12 | 4,232 | $4.35 B |
| 09/05/2024 | $15.28 | $15.30 (0.13%) | $15.45 | $15.15 | 10,100 | $4.33 B |
| 09/04/2024 | $15.05 | $15.39 (2.26%) | $15.46 | $14.97 | 14,900 | $4.35 B |