5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+3.72%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-4.71%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $14.93 | $14.25 (-4.55%) | $15.00 | $14.22 | 42,795 | $4.03 B |
| 01/28/2025 | $15.08 | $14.98 (-0.66%) | $15.08 | $14.93 | 8,161 | $4.24 B |
| 01/27/2025 | $15.38 | $15.10 (-1.82%) | $15.43 | $15.04 | 3,641 | $4.27 B |
| 01/24/2025 | $15.00 | $15.31 (2.07%) | $15.98 | $15.00 | 32,186 | |
| 01/23/2025 | $15.10 | $15.00 (-0.66%) | $15.10 | $14.97 | 8,485 | |
| 01/22/2025 | $15.11 | $14.87 (-1.59%) | $15.11 | $14.75 | 31,808 | |
| 01/21/2025 | $15.26 | $15.12 (-0.92%) | $15.54 | $14.91 | 50,488 | $4.28 B |
| 01/17/2025 | $15.03 | $15.25 (1.46%) | $15.25 | $15.02 | 4,198 | $4.31 B |
| 01/16/2025 | $14.94 | $15.05 (0.74%) | $15.10 | $14.75 | 11,343 | $4.26 B |
| 01/15/2025 | $14.51 | $15.09 (4%) | $15.16 | $14.50 | 28,962 | $4.27 B |
| 01/14/2025 | $14.66 | $14.48 (-1.23%) | $14.67 | $14.39 | 7,191 | $4.10 B |
| 01/13/2025 | $14.70 | $14.62 (-0.54%) | $14.71 | $14.47 | 17,574 | $4.14 B |
| 01/10/2025 | $14.39 | $14.74 (2.43%) | $14.74 | $14.04 | 24,398 | $4.17 B |
| 01/08/2025 | $14.43 | $14.38 (-0.35%) | $14.43 | $14.29 | 7,314 | |
| 01/07/2025 | $14.58 | $14.40 (-1.23%) | $14.59 | $14.26 | 9,542 | $4.07 B |
| 01/06/2025 | $14.65 | $14.52 (-0.89%) | $14.75 | $14.07 | 14,566 | $4.11 B |
| 01/03/2025 | $13.68 | $14.70 (7.46%) | $14.91 | $13.68 | 8,112 | $4.16 B |
| 01/02/2025 | $15.99 | $15.18 (-5.07%) | $15.99 | $15.00 | 6,395 | $4.29 B |
| 12/31/2024 | $14.51 | $14.78 (1.86%) | $15.06 | $14.50 | 28,551 | $4.18 B |
| 12/30/2024 | $15.02 | $14.58 (-2.93%) | $15.02 | $14.30 | 32,602 | $4.12 B |
| 12/27/2024 | $15.24 | $14.94 (-1.97%) | $15.26 | $14.61 | 7,824 | $4.23 B |
| 12/26/2024 | $14.71 | $14.99 (1.9%) | $15.14 | $14.60 | 19,687 | $4.24 B |
| 12/24/2024 | $14.70 | $14.86 (1.09%) | $15.15 | $14.70 | 9,933 | $4.20 B |
| 12/23/2024 | $14.24 | $14.88 (4.49%) | $15.47 | $14.03 | 25,416 | $4.21 B |
| 12/20/2024 | $14.59 | $14.20 (-2.67%) | $14.60 | $14.03 | 18,475 | $4.02 B |
| 12/19/2024 | $14.00 | $14.44 (3.14%) | $14.59 | $13.50 | 22,736 | $4.09 B |
| 12/18/2024 | $14.42 | $14.31 (-0.76%) | $14.42 | $13.88 | 16,371 | $4.05 B |
| 12/17/2024 | $14.87 | $14.40 (-3.16%) | $15.15 | $13.75 | 50,760 | $4.07 B |
| 12/16/2024 | $15.40 | $14.92 (-3.12%) | $15.40 | $14.89 | 20,047 | $4.22 B |
| 12/13/2024 | $15.73 | $15.40 (-2.1%) | $15.73 | $15.15 | 13,674 | $4.36 B |
| 12/12/2024 | $15.92 | $15.79 (-0.82%) | $15.98 | $15.65 | 21,546 | $4.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
