5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-11.84%
3 MONTH PERFORMANCE
-16.72%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
-15.19%
1 YEAR PERFORMANCE
-8.41%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.15 | $13.58 (3.27%) | $13.96 | $13.15 | 30,800 | $4.02 B |
| 12/19/2024 | $13.08 | $13.30 (1.68%) | $13.63 | $12.72 | 37,000 | $4.09 B |
| 12/18/2024 | $14.10 | $13.39 (-5.04%) | $14.10 | $13.08 | 19,703 | $4.05 B |
| 12/17/2024 | $14.31 | $14.00 (-2.17%) | $14.33 | $13.29 | 25,409 | $4.07 B |
| 12/16/2024 | $14.79 | $14.46 (-2.23%) | $14.88 | $14.25 | 14,131 | $4.22 B |
| 12/13/2024 | $15.26 | $14.71 (-3.6%) | $15.26 | $14.71 | 13,600 | $4.36 B |
| 12/12/2024 | $15.15 | $15.15 (0%) | $15.15 | $15.14 | 2,224 | $4.47 B |
| 12/11/2024 | $15.22 | $15.25 (0.2%) | $15.25 | $15.02 | 5,720 | $4.50 B |
| 12/10/2024 | $15.39 | $15.30 (-0.58%) | $15.39 | $15.14 | 11,124 | $4.51 B |
| 12/09/2024 | $15.25 | $15.48 (1.51%) | $15.48 | $15.02 | 9,300 | $4.56 B |
| 12/06/2024 | $15.00 | $15.10 (0.67%) | $15.20 | $14.85 | 7,489 | $4.44 B |
| 12/05/2024 | $14.96 | $15.20 (1.6%) | $15.20 | $14.92 | 8,400 | $4.43 B |
| 12/04/2024 | $15.11 | $15.25 (0.93%) | $15.25 | $14.88 | 9,600 | $4.38 B |
| 12/03/2024 | $15.20 | $15.25 (0.33%) | $15.28 | $14.69 | 12,045 | $4.46 B |
| 12/02/2024 | $15.11 | $15.36 (1.65%) | $15.36 | $15.11 | 9,700 | $4.47 B |
| 11/29/2024 | $15.25 | $15.16 (-0.59%) | $15.25 | $15.09 | 2,048 | $4.52 B |
| 11/27/2024 | $14.94 | $15.21 (1.81%) | $15.21 | $14.90 | 5,006 | $4.45 B |
| 11/26/2024 | $14.98 | $14.75 (-1.54%) | $15.07 | $14.68 | 4,107 | $4.40 B |
| 11/25/2024 | $15.65 | $15.00 (-4.15%) | $15.65 | $14.92 | 7,545 | $4.44 B |
| 11/22/2024 | $15.58 | $15.20 (-2.44%) | $15.58 | $15.02 | 7,300 | $409.20 M |
| 11/21/2024 | $15.30 | $15.50 (1.31%) | $15.50 | $15.30 | 1,537 | $417.03 M |
| 11/20/2024 | $15.20 | $15.30 (0.66%) | $15.59 | $15.01 | 3,193 | $416.24 M |
| 11/19/2024 | $15.07 | $15.20 (0.86%) | $15.60 | $14.84 | 11,600 | $4.47 B |
| 11/18/2024 | $15.50 | $15.68 (1.16%) | $15.75 | $15.15 | 15,600 | $420.68 M |
| 11/15/2024 | $15.60 | $15.60 (0%) | $15.70 | $15.60 | 2,200 | $4.59 B |
| 11/14/2024 | $15.80 | $15.80 (0%) | $16.13 | $15.61 | 13,700 | $4.60 B |
| 11/13/2024 | $15.50 | $15.73 (1.48%) | $15.84 | $15.50 | 2,203 | $4.57 B |
| 11/12/2024 | $15.60 | $15.75 (0.96%) | $15.90 | $15.60 | 9,500 | $4.58 B |
| 11/11/2024 | $16.04 | $15.87 (-1.06%) | $16.05 | $15.85 | 9,624 | $4.62 B |
| 11/08/2024 | $15.80 | $16.09 (1.84%) | $16.13 | $15.36 | 19,900 | $4.63 B |
| 11/07/2024 | $15.60 | $15.80 (1.28%) | $15.80 | $15.50 | 1,000 | $4.68 B |
| 11/06/2024 | $15.43 | $15.76 (2.14%) | $15.98 | $15.43 | 9,527 | $4.59 B |
| 11/05/2024 | $15.67 | $15.78 (0.7%) | $15.90 | $15.66 | 6,500 | $4.61 B |
| 11/04/2024 | $15.60 | $15.69 (0.58%) | $15.69 | $15.54 | 1,700 | $4.57 B |
| 11/01/2024 | $15.62 | $15.73 (0.7%) | $15.73 | $15.53 | 1,123 | $4.54 B |
| 10/31/2024 | $15.69 | $15.52 (-1.08%) | $15.80 | $15.50 | 8,618 | $4.59 B |
| 10/30/2024 | $15.78 | $15.78 (0%) | $15.78 | $15.78 | 0 | $4.59 B |
| 10/29/2024 | $15.65 | $15.78 (0.83%) | $15.78 | $15.65 | 1,300 | $4.60 B |
| 10/28/2024 | $15.87 | $15.87 (0%) | $15.87 | $15.87 | 442 | $4.61 B |
| 10/25/2024 | $15.82 | $15.83 (0.06%) | $15.83 | $15.64 | 1,820 | $4.60 B |
| 10/24/2024 | $15.62 | $15.65 (0.19%) | $15.80 | $15.50 | 13,443 | $4.63 B |
| 10/23/2024 | $15.83 | $15.80 (-0.19%) | $15.95 | $15.31 | 17,300 | $4.64 B |
| 10/22/2024 | $15.50 | $15.83 (2.13%) | $15.84 | $15.50 | 1,700 | $4.65 B |
| 10/21/2024 | $15.87 | $16.08 (1.32%) | $16.20 | $15.87 | 19,002 | $4.68 B |
| 10/18/2024 | $15.98 | $15.89 (-0.56%) | $15.98 | $15.60 | 2,445 | $4.70 B |
| 10/17/2024 | $15.98 | $16.05 (0.44%) | $16.05 | $15.98 | 1,831 | $4.61 B |
| 10/16/2024 | $15.91 | $16.05 (0.88%) | $16.15 | $15.35 | 10,000 | $4.63 B |
| 10/15/2024 | $15.94 | $15.92 (-0.13%) | $15.94 | $15.88 | 2,312 | $4.57 B |
| 10/14/2024 | $15.85 | $15.98 (0.82%) | $16.03 | $15.37 | 1,100 | $4.59 B |
| 10/11/2024 | $15.43 | $15.84 (2.66%) | $15.91 | $15.43 | 11,100 | $4.62 B |
| 10/10/2024 | $16.00 | $15.45 (-3.44%) | $16.00 | $15.10 | 1,700 | $4.60 B |
| 10/09/2024 | $15.01 | $15.64 (4.2%) | $15.64 | $15.01 | 7,605 | $4.55 B |
| 10/08/2024 | $15.57 | $15.71 (0.9%) | $15.77 | $14.35 | 10,000 | $4.57 B |
| 10/07/2024 | $15.92 | $15.92 (0%) | $15.95 | $15.50 | 3,221 | $4.63 B |
| 10/04/2024 | $15.66 | $15.98 (2.04%) | $15.98 | $15.65 | 2,400 | $4.64 B |
| 10/03/2024 | $16.33 | $16.33 (0%) | $16.39 | $16.16 | 40,131 | $4.83 B |
| 10/02/2024 | $16.25 | $16.28 (0.18%) | $16.30 | $16.24 | 12,132 | $4.70 B |
| 10/01/2024 | $16.27 | $16.25 (-0.12%) | $16.33 | $16.15 | 9,039 | $4.66 B |
| 09/30/2024 | $16.35 | $16.25 (-0.61%) | $16.36 | $16.16 | 29,521 | $4.72 B |
| 09/27/2024 | $16.93 | $16.18 (-4.43%) | $16.93 | $16.02 | 10,812 | $4.72 B |
| 09/26/2024 | $16.18 | $16.20 (0.12%) | $16.35 | $16.16 | 42,100 | $4.72 B |
| 09/25/2024 | $16.05 | $16.07 (0.12%) | $16.08 | $16.02 | 24,622 | $4.69 B |
| 09/24/2024 | $16.05 | $16.05 (0%) | $16.18 | $15.95 | 49,200 | $4.61 B |
| 09/23/2024 | $15.97 | $15.77 (-1.25%) | $16.08 | $15.77 | 936 | $4.46 B |