Healthcare Trust, Inc. (HTIBP)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 14.46 | 14.62 | 14.00 | 14.10 | 14.10 | 7,300 |
| Jun 13, 2024 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | 1,000 |
| Jun 12, 2024 | 14.59 | 14.64 | 14.50 | 14.50 | 14.50 | 7,100 |
| Jun 11, 2024 | 14.62 | 14.64 | 14.30 | 14.45 | 14.45 | 2,300 |
| Jun 10, 2024 | 14.48 | 14.50 | 14.30 | 14.30 | 14.30 | 1,900 |
| Jun 07, 2024 | 14.35 | 14.70 | 14.13 | 14.28 | 14.28 | 4,100 |
| Jun 06, 2024 | 14.46 | 14.65 | 14.15 | 14.65 | 14.65 | 6,800 |
| Jun 05, 2024 | 14.65 | 14.66 | 14.04 | 14.52 | 14.52 | 5,500 |
| Jun 04, 2024 | 14.66 | 14.66 | 14.60 | 14.62 | 14.62 | 3,200 |
| Jun 03, 2024 | 14.63 | 14.70 | 14.60 | 14.70 | 14.70 | 4,400 |
| May 31, 2024 | 14.49 | 14.66 | 14.45 | 14.66 | 14.66 | 6,800 |
| May 30, 2024 | 14.49 | 14.49 | 14.38 | 14.49 | 14.49 | 3,900 |
| May 29, 2024 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 800 |
| May 28, 2024 | 14.03 | 14.20 | 14.03 | 14.11 | 14.11 | 9,300 |
| May 24, 2024 | 14.20 | 14.26 | 14.00 | 14.02 | 14.02 | 3,700 |
| May 23, 2024 | 14.27 | 14.27 | 13.99 | 14.10 | 14.10 | 6,900 |
| May 22, 2024 | 14.11 | 14.30 | 14.03 | 14.10 | 14.10 | 6,100 |
| May 21, 2024 | 14.19 | 14.19 | 14.05 | 14.05 | 14.05 | 2,800 |
| May 20, 2024 | 13.82 | 14.19 | 13.56 | 14.00 | 14.00 | 8,200 |
| May 17, 2024 | 13.78 | 14.09 | 13.46 | 13.53 | 13.53 | 9,300 |
| May 16, 2024 | 13.71 | 14.03 | 13.03 | 13.47 | 13.47 | 12,200 |
| May 15, 2024 | 14.10 | 14.10 | 13.51 | 13.79 | 13.79 | 8,700 |
| May 14, 2024 | 12.79 | 14.01 | 12.79 | 14.00 | 14.00 | 10,000 |
| May 13, 2024 | 14.10 | 14.15 | 13.85 | 13.87 | 13.87 | 4,500 |
| May 10, 2024 | 14.12 | 14.22 | 14.00 | 14.00 | 14.00 | 7,300 |
| May 09, 2024 | 14.06 | 14.10 | 14.01 | 14.01 | 14.01 | 4,900 |
| May 08, 2024 | 13.85 | 14.25 | 13.80 | 14.08 | 14.08 | 4,900 |
| May 07, 2024 | 14.09 | 14.10 | 13.86 | 13.86 | 13.86 | 8,200 |
| May 06, 2024 | 14.21 | 14.21 | 13.61 | 13.95 | 13.95 | 4,600 |
| May 03, 2024 | 14.05 | 14.17 | 13.77 | 13.97 | 13.97 | 5,700 |
| May 02, 2024 | 13.91 | 14.10 | 13.75 | 14.09 | 14.09 | 4,600 |
| May 01, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 800 |
| Apr 30, 2024 | 13.87 | 14.18 | 13.87 | 14.03 | 14.03 | 800 |
| Apr 29, 2024 | 14.00 | 14.15 | 13.84 | 14.05 | 14.05 | 5,300 |
| Apr 26, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | 500 |
| Apr 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 24, 2024 | 14.29 | 14.29 | 14.05 | 14.15 | 14.15 | 1,200 |
| Apr 23, 2024 | 14.66 | 14.79 | 14.06 | 14.70 | 14.70 | 3,900 |
| Apr 22, 2024 | 14.46 | 14.50 | 14.05 | 14.50 | 14.50 | 2,600 |
| Apr 19, 2024 | 14.06 | 14.16 | 14.05 | 14.16 | 14.16 | 2,100 |
| Apr 18, 2024 | 14.09 | 14.36 | 14.05 | 14.05 | 14.05 | 8,400 |
| Apr 17, 2024 | 14.41 | 14.71 | 14.40 | 14.40 | 14.40 | 2,200 |
| Apr 16, 2024 | 14.48 | 14.86 | 14.45 | 14.86 | 14.86 | 2,800 |
| Apr 15, 2024 | 14.70 | 14.89 | 14.26 | 14.67 | 14.67 | 6,200 |
| Apr 12, 2024 | 14.94 | 15.00 | 14.75 | 15.00 | 15.00 | 700 |
| Apr 11, 2024 | 14.94 | 15.00 | 14.50 | 14.92 | 14.92 | 2,100 |
| Apr 10, 2024 | 14.42 | 15.25 | 14.42 | 14.87 | 14.87 | 4,200 |
| Apr 09, 2024 | 15.36 | 15.36 | 14.42 | 14.85 | 14.85 | 32,400 |
| Apr 08, 2024 | 15.69 | 15.69 | 15.40 | 15.40 | 15.40 | 2,900 |
| Apr 05, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1,200 |
| Apr 04, 2024 | 16.02 | 16.02 | 15.75 | 15.75 | 15.75 | 3,500 |
| Apr 04, 2024 | 0.445 Dividend | |||||
| Apr 03, 2024 | 15.99 | 16.14 | 15.97 | 16.14 | 15.69 | 15,500 |
| Apr 02, 2024 | 15.90 | 16.00 | 15.80 | 15.95 | 15.51 | 11,100 |
| Apr 01, 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 15.46 | 3,600 |
| Mar 28, 2024 | 15.98 | 15.98 | 15.67 | 15.90 | 15.46 | 2,700 |
| Mar 27, 2024 | 15.95 | 15.99 | 15.72 | 15.72 | 15.28 | 1,900 |
| Mar 26, 2024 | 15.35 | 15.99 | 15.35 | 15.68 | 15.25 | 2,300 |
| Mar 25, 2024 | 15.16 | 15.54 | 15.10 | 15.52 | 15.09 | 1,900 |
| Mar 22, 2024 | 15.65 | 15.65 | 15.35 | 15.35 | 14.93 | 7,100 |
| Mar 21, 2024 | 15.96 | 15.96 | 15.71 | 15.86 | 15.43 | 1,900 |
| Mar 20, 2024 | 15.80 | 15.99 | 15.52 | 15.96 | 15.52 | 2,900 |
| Mar 19, 2024 | 16.11 | 16.39 | 15.53 | 16.14 | 15.69 | 18,700 |
| Mar 18, 2024 | 16.38 | 16.39 | 16.21 | 16.39 | 15.94 | 6,500 |
| Mar 15, 2024 | 16.04 | 16.39 | 16.01 | 16.29 | 15.84 | 5,400 |
| Mar 14, 2024 | 16.17 | 16.39 | 16.10 | 16.39 | 15.94 | 4,800 |
| Mar 13, 2024 | 16.15 | 16.38 | 16.12 | 16.32 | 15.87 | 500 |
| Mar 12, 2024 | 16.35 | 16.35 | 16.01 | 16.35 | 15.90 | 4,400 |
| Mar 11, 2024 | 16.15 | 16.16 | 16.01 | 16.13 | 15.69 | 4,400 |
| Mar 08, 2024 | 15.77 | 16.07 | 15.76 | 15.76 | 15.33 | 2,500 |
| Mar 07, 2024 | 15.99 | 16.00 | 15.88 | 15.88 | 15.44 | 1,400 |
| Mar 06, 2024 | 16.00 | 16.24 | 16.00 | 16.24 | 15.79 | 1,200 |
| Mar 05, 2024 | 16.00 | 16.39 | 15.82 | 16.04 | 15.60 | 13,600 |
| Mar 04, 2024 | 16.36 | 16.39 | 16.23 | 16.39 | 15.94 | 2,900 |
| Mar 01, 2024 | 16.20 | 16.39 | 16.20 | 16.37 | 15.92 | 4,500 |
| Feb 29, 2024 | 16.16 | 16.22 | 15.87 | 15.87 | 15.44 | 900 |
| Feb 28, 2024 | 15.54 | 16.04 | 15.51 | 16.04 | 15.60 | 5,100 |
| Feb 27, 2024 | 16.01 | 16.20 | 15.54 | 15.54 | 15.11 | 9,100 |
| Feb 26, 2024 | 15.97 | 16.11 | 15.95 | 16.00 | 15.56 | 9,900 |
| Feb 23, 2024 | 15.55 | 15.71 | 15.20 | 15.59 | 15.16 | 2,700 |
| Feb 22, 2024 | 16.13 | 16.22 | 15.80 | 15.80 | 15.36 | 17,700 |
| Feb 21, 2024 | 16.12 | 16.12 | 15.07 | 15.97 | 15.53 | 1,700 |
| Feb 20, 2024 | 15.68 | 15.89 | 15.66 | 15.89 | 15.45 | 1,300 |
| Feb 16, 2024 | 16.00 | 16.00 | 15.65 | 16.00 | 15.56 | 3,000 |
| Feb 15, 2024 | 16.00 | 16.01 | 15.90 | 15.98 | 15.54 | 3,200 |
| Feb 14, 2024 | 15.89 | 15.89 | 15.65 | 15.79 | 15.36 | 7,000 |
| Feb 13, 2024 | 16.08 | 16.08 | 15.65 | 15.67 | 15.24 | 5,800 |
| Feb 12, 2024 | 16.08 | 16.11 | 15.65 | 15.89 | 15.45 | 5,300 |
| Feb 09, 2024 | 15.73 | 16.26 | 15.66 | 15.80 | 15.36 | 21,400 |
| Feb 08, 2024 | 15.01 | 15.52 | 15.00 | 15.51 | 15.08 | 9,100 |
| Feb 07, 2024 | 14.76 | 15.05 | 14.76 | 15.00 | 14.59 | 5,900 |
| Feb 06, 2024 | 15.08 | 15.24 | 14.76 | 14.77 | 14.37 | 3,600 |
| Feb 05, 2024 | 15.26 | 15.30 | 14.76 | 14.76 | 14.35 | 14,300 |
| Feb 02, 2024 | 15.02 | 15.21 | 15.02 | 15.04 | 14.63 | 900 |
| Feb 01, 2024 | 15.19 | 15.40 | 15.17 | 15.21 | 14.79 | 5,200 |
| Jan 31, 2024 | 15.11 | 15.40 | 14.83 | 15.19 | 14.77 | 5,300 |
| Jan 30, 2024 | 15.25 | 15.41 | 14.81 | 15.40 | 14.98 | 6,200 |
| Jan 29, 2024 | 15.45 | 15.45 | 15.25 | 15.25 | 14.83 | 3,400 |
| Jan 26, 2024 | 14.84 | 15.49 | 14.84 | 15.04 | 14.63 | 10,200 |
| Jan 25, 2024 | 15.00 | 15.15 | 15.00 | 15.08 | 14.66 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.