• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.16
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.38
Healthcare Trust, Inc. (HTIBP) Charts

Healthcare Trust, Inc. (HTIBP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$15.81

-$0.07

(-0.47%)

Day's range
$15.65
Day's range
$15.81
  • 5 DAY PERFORMANCE

    -2.29%
  • 1 MONTH PERFORMANCE

    +2.07%
  • 3 MONTH PERFORMANCE

    +9.94%
  • 6 MONTH PERFORMANCE

    +0.38%
  • YEAR-TO-DATE PERFORMANCE

    +0.06%
  • 1 YEAR PERFORMANCE

    -14.86%

Healthcare Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/04/2024 $15.66 $15.98   (2.04%) $15.98 $15.65 2,375 $1.86 B
10/03/2024 $16.33 $16.33   (0%) $16.39 $16.16 40,131 $1.93 B
10/02/2024 $16.25 $16.28   (0.18%) $16.30 $16.24 12,132 $1.88 B
10/01/2024 $16.27 $16.25   (-0.12%) $16.33 $16.15 9,039 $1.87 B
09/30/2024 $16.35 $16.25   (-0.61%) $16.36 $16.16 29,521 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.