-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+4.37% -
3 MONTH PERFORMANCE
+16.65% -
6 MONTH PERFORMANCE
+2.20% -
YEAR-TO-DATE PERFORMANCE
+2.85% -
1 YEAR PERFORMANCE
-13.84%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.35 | $16.22 (-0.8%) | $16.36 | $16.16 | 19,221 | $1.89 B |
| 09/27/2024 | $16.93 | $16.18 (-4.43%) | $16.93 | $16.02 | 10,812 | $1.89 B |
| 09/26/2024 | $16.18 | $16.20 (0.12%) | $16.35 | $16.16 | 42,100 | $1.89 B |
| 09/25/2024 | $16.05 | $16.07 (0.12%) | $16.08 | $16.02 | 24,622 | $1.88 B |
| 09/24/2024 | $16.05 | $16.05 (0%) | $16.18 | $15.95 | 49,200 | $1.84 B |
| 09/23/2024 | $15.97 | $15.77 (-1.25%) | $16.08 | $15.77 | 936 | $1.78 B |
| 09/20/2024 | $17.67 | $16.09 (-8.94%) | $17.67 | $15.68 | 6,900 | $1.79 B |
| 09/19/2024 | $16.05 | $16.06 (0.06%) | $16.10 | $15.90 | 5,327 | $1.79 B |
| 09/18/2024 | $16.00 | $15.98 (-0.13%) | $16.00 | $15.75 | 3,633 | $1.78 B |
| 09/17/2024 | $15.77 | $15.97 (1.27%) | $16.01 | $15.77 | 4,300 | $1.76 B |
| 09/16/2024 | $15.71 | $15.85 (0.89%) | $15.85 | $15.70 | 2,100 | $1.81 B |
| 09/13/2024 | $15.78 | $15.85 (0.44%) | $15.93 | $15.68 | 8,545 | $1.79 B |
| 09/12/2024 | $15.68 | $15.94 (1.66%) | $15.94 | $15.67 | 2,040 | $1.79 B |
| 09/11/2024 | $15.88 | $15.96 (0.5%) | $16.04 | $15.85 | 34,938 | $1.79 B |
| 09/10/2024 | $15.40 | $15.90 (3.25%) | $15.90 | $15.40 | 74,600 | $1.77 B |
| 09/09/2024 | $15.29 | $15.40 (0.72%) | $15.70 | $15.26 | 21,800 | $1.74 B |
| 09/06/2024 | $15.59 | $14.89 (-4.49%) | $15.70 | $14.89 | 2,604 | $1.74 B |
| 09/05/2024 | $15.67 | $15.63 (-0.26%) | $15.72 | $15.39 | 76,301 | $1.73 B |
| 09/04/2024 | $15.20 | $15.49 (1.91%) | $15.70 | $15.20 | 4,105 | $1.74 B |
| 09/03/2024 | $15.71 | $15.55 (-1.02%) | $15.71 | $15.55 | 3,600 | $1.72 B |
| 08/30/2024 | $15.70 | $15.57 (-0.83%) | $15.71 | $15.57 | 12,439 | $1.73 B |
| 08/29/2024 | $15.45 | $15.50 (0.32%) | $15.61 | $15.45 | 7,500 | $1.73 B |
| 08/28/2024 | $15.60 | $15.50 (-0.64%) | $15.60 | $15.50 | 2,700 | $1.73 B |
| 08/27/2024 | $15.64 | $15.50 (-0.9%) | $15.64 | $15.34 | 20,700 | $1.73 B |
| 08/26/2024 | $15.60 | $15.59 (-0.06%) | $15.60 | $15.33 | 9,700 | $1.69 B |
| 08/23/2024 | $15.62 | $15.46 (-1.02%) | $15.64 | $15.46 | 14,700 | $1.70 B |
| 08/22/2024 | $15.46 | $15.48 (0.13%) | $15.49 | $15.46 | 3,247 | $1.70 B |
| 08/21/2024 | $15.39 | $15.43 (0.26%) | $15.46 | $15.32 | 4,000 | $1.70 B |
| 08/20/2024 | $15.26 | $15.30 (0.26%) | $15.63 | $14.88 | 5,900 | $1.70 B |
| 08/19/2024 | $14.85 | $15.50 (4.38%) | $15.50 | $14.85 | 5,500 | $1.69 B |
| 08/16/2024 | $15.60 | $15.39 (-1.35%) | $15.64 | $14.82 | 15,703 | $1.69 B |
| 08/15/2024 | $15.22 | $15.14 (-0.53%) | $15.29 | $14.70 | 7,300 | $1.67 B |
| 08/14/2024 | $15.07 | $15.30 (1.53%) | $15.80 | $14.65 | 69,514 | $1.68 B |
| 08/13/2024 | $15.31 | $15.22 (-0.59%) | $15.47 | $14.76 | 7,802 | $1.67 B |
| 08/12/2024 | $15.71 | $15.24 (-2.99%) | $15.93 | $15.19 | 14,800 | $1.69 B |
| 08/09/2024 | $15.24 | $15.93 (4.53%) | $15.93 | $14.88 | 29,507 | $1.68 B |
| 08/08/2024 | $15.86 | $15.65 (-1.32%) | $15.87 | $14.99 | 31,325 | $1.72 B |
| 08/07/2024 | $14.93 | $15.88 (6.36%) | $15.89 | $14.93 | 31,115 | $1.70 B |
| 08/06/2024 | $14.92 | $14.94 (0.13%) | $14.94 | $14.38 | 1,800 | $1.67 B |
| 08/05/2024 | $14.24 | $14.86 (4.35%) | $14.97 | $14.24 | 5,800 | $1.62 B |
| 08/02/2024 | $14.58 | $14.90 (2.19%) | $14.90 | $14.58 | 15,000 | $1.66 B |
| 08/01/2024 | $14.68 | $14.83 (1.02%) | $14.83 | $14.56 | 13,900 | $1.68 B |
| 07/31/2024 | $14.57 | $14.68 (0.75%) | $14.68 | $14.13 | 27,511 | $1.67 B |
| 07/30/2024 | $14.59 | $14.33 (-1.78%) | $14.59 | $14.27 | 10,900 | $1.66 B |
| 07/29/2024 | $14.48 | $14.12 (-2.49%) | $14.48 | $14.09 | 4,002 | $1.66 B |
| 07/26/2024 | $14.35 | $14.35 (0%) | $14.35 | $14.35 | 300 | $1.63 B |
| 07/25/2024 | $14.11 | $14.25 (0.99%) | $14.25 | $14.00 | 2,936 | $1.66 B |
| 07/24/2024 | $14.23 | $14.02 (-1.48%) | $14.39 | $14.01 | 5,500 | $1.67 B |
| 07/23/2024 | $14.25 | $14.35 (0.7%) | $14.43 | $14.25 | 500 | $1.67 B |
| 07/22/2024 | $14.45 | $14.16 (-2.01%) | $14.45 | $13.86 | 2,592 | $1.67 B |
| 07/19/2024 | $13.90 | $14.45 (3.96%) | $14.45 | $13.79 | 2,588 | $1.64 B |
| 07/18/2024 | $14.28 | $14.26 (-0.14%) | $14.44 | $14.21 | 6,520 | $1.66 B |
| 07/17/2024 | $14.25 | $14.07 (-1.26%) | $14.27 | $14.07 | 2,416 | $1.68 B |
| 07/16/2024 | $14.69 | $14.11 (-3.95%) | $14.70 | $13.85 | 8,252 | $1.65 B |
| 07/15/2024 | $14.25 | $14.22 (-0.21%) | $14.40 | $14.10 | 4,745 | $1.66 B |
| 07/12/2024 | $14.65 | $14.36 (-1.98%) | $14.70 | $14.08 | 4,553 | $1.66 B |
| 07/11/2024 | $13.98 | $14.18 (1.43%) | $14.26 | $13.82 | 6,163 | $1.62 B |
| 07/10/2024 | $13.87 | $13.82 (-0.36%) | $13.99 | $13.69 | 7,204 | $1.61 B |
| 07/09/2024 | $13.80 | $13.97 (1.23%) | $13.97 | $13.75 | 7,155 | $1.62 B |
| 07/08/2024 | $13.95 | $13.93 (-0.14%) | $14.03 | $13.93 | 1,148 | $1.64 B |
| 07/05/2024 | $14.08 | $13.94 (-0.99%) | $14.37 | $13.94 | 4,097 | $1.66 B |
| 07/03/2024 | $14.20 | $14.38 (1.27%) | $14.40 | $14.04 | 6,426 | $1.68 B |
| 07/02/2024 | $14.11 | $13.98 (-0.92%) | $14.11 | $13.98 | 1,014 | $1.65 B |
| 07/01/2024 | $14.04 | $13.93 (-0.78%) | $14.06 | $13.89 | 10,119 | $1.64 B |