Healthcare Trust, Inc. (HTIBP) Charts

NASDAQ Currency in USD Disclaimer

$13.40

north_east $0.1 (0.75%)
Day's range
$13.15
Day's range
$13.96

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