Quantcast

Healthcare Trust of America, Inc. Class A Common Stock Historical Stock Prices

HTA 
$25.52
*  
0.05
0.2%
Get HTA Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading HTA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.46 25.78 25.40 25.52 1,744,956
06/19/2018 25.48 25.78 25.4 25.52 1,762,777
06/18/2018 25.7 25.7 25.18 25.47 1,727,685
06/15/2018 25.16 25.61 25.11 25.43 2,498,450
06/14/2018 24.61 25.15 24.58 25.04 1,935,270
06/13/2018 25.24 25.28 24.53 24.57 2,919,600
06/12/2018 24.79 25.42 24.76 25.25 2,412,233
06/11/2018 24.98 25.05 24.76 24.81 2,770,523
06/08/2018 25.35 25.46 24.895 24.95 3,348,301
06/07/2018 25.75 25.8 24.6 25.25 7,110,531
06/06/2018 25.65 25.8 25.65 25.73 1,916,611
06/05/2018 25.98 25.99 25.71 25.77 2,210,788
06/04/2018 25.86 25.86 25.67 25.82 2,249,651
06/01/2018 25.57 25.94 25.49 25.81 2,214,841
05/31/2018 25.49 25.725 25.36 25.66 2,888,572
05/30/2018 25.04 25.635 24.91 25.6 1,983,960
05/29/2018 24.77 25.185 24.64 25.12 1,354,147
05/25/2018 24.76 24.89 24.65 24.79 1,623,717
05/24/2018 24.91 24.91 24.54 24.7 927,905
05/23/2018 24.55 24.92 24.49 24.78 1,458,140
05/22/2018 24.61 24.67 24.36 24.45 1,386,373
05/21/2018 24.35 24.67 24.055 24.61 1,412,197
05/18/2018 24.56 24.6 24.28 24.38 1,186,898
05/17/2018 24.79 24.9 24.41 24.46 1,373,803
05/16/2018 25.24 25.38 24.785 24.82 1,145,983
05/15/2018 25.53 25.55 25.06 25.14 1,440,505
05/14/2018 26.01 26.05 25.64 25.76 939,024
05/11/2018 26.23 26.32 25.99 26 854,150
05/10/2018 26.2 26.295 26.08 26.22 1,160,663
05/09/2018 25.62 26.025 25.49 26.02 1,328,708
05/08/2018 25.84 25.91 25.54 25.69 1,418,720
05/07/2018 25.54 25.86 25.51 25.85 1,248,975
05/04/2018 25.23 25.56 25.23 25.5 1,371,933
05/03/2018 24.96 25.39 24.82 25.3 1,639,592
05/02/2018 25.26 25.36 24.81 24.93 3,587,514
05/01/2018 24.99 25.46 24.74 25.35 3,187,863
04/30/2018 24.91 25.57 24.43 24.99 2,172,876
04/27/2018 24.52 24.87 24.43 24.76 1,791,141
04/26/2018 24.38 24.58 24.31 24.38 1,281,781
04/25/2018 24.48 24.58 24.19 24.32 1,529,696
04/24/2018 24.71 24.98 24.555 24.78 1,066,046
04/23/2018 24.66 24.82 24.49 24.6 1,088,678
04/20/2018 25.06 25.08 24.53 24.57 1,119,950
04/19/2018 25.4 25.45 24.67 25 1,604,636
04/18/2018 25.73 25.8 25.45 25.52 791,209
04/17/2018 25.47 25.83 25.4 25.67 1,111,569
04/16/2018 25.28 25.525 25.07 25.45 1,456,786
04/13/2018 24.87 25.19 24.73 25.19 1,235,448
04/12/2018 25.36 25.36 24.75 24.84 1,592,335
04/11/2018 25.64 25.97 25.32 25.34 1,684,760
04/10/2018 26.2 26.2 25.535 25.68 1,925,931
04/09/2018 26.39 26.41 26.11 26.13 1,692,738
04/06/2018 26.32 26.56 26.26 26.43 2,023,289
04/05/2018 26.35 26.35 25.82 26.29 1,250,943
04/04/2018 25.68 26.4 25.58 26.38 1,682,094
04/03/2018 25.6 25.93 25.28 25.77 1,515,559
04/02/2018 26.1 26.2 25.41 25.53 1,395,362
03/29/2018 26.32 26.57 26.2 26.45 1,697,659
03/28/2018 25.73 26.41 25.65 26.3 1,120,213
03/27/2018 25.43 25.87 25.06 25.59 1,209,125
03/26/2018 25.36 25.42 25.18 25.36 1,227,879
03/23/2018 25.61 25.645 25.04 25.11 1,175,505
03/22/2018 25.55 26.095 25.41 25.54 1,485,002
03/21/2018 25.7 25.81 25.36 25.53 1,040,267
03/20/2018 26.07 26.25 25.6 25.72 1,145,158
03/19/2018 26.19 26.19 25.875 26.16 903,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HTA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio