5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-9.79%
Healthcare Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $14.32 | $14.16 (-1.12%) | $14.39 | $14.16 | 14,017 | $4.03 B |
| 01/28/2025 | $14.39 | $14.36 (-0.21%) | $14.40 | $14.35 | 6,887 | $4.24 B |
| 01/27/2025 | $14.51 | $14.46 (-0.34%) | $14.74 | $14.40 | 18,092 | $4.27 B |
| 01/24/2025 | $14.59 | $14.54 (-0.34%) | $14.69 | $14.52 | 6,428 | |
| 01/23/2025 | $14.39 | $14.74 (2.43%) | $14.74 | $14.25 | 8,337 | |
| 01/22/2025 | $14.91 | $14.42 (-3.29%) | $14.91 | $14.42 | 3,965 | |
| 01/21/2025 | $14.60 | $14.69 (0.62%) | $14.85 | $14.42 | 17,806 | $4.28 B |
| 01/17/2025 | $14.47 | $14.60 (0.9%) | $14.60 | $14.47 | 724 | $4.31 B |
| 01/16/2025 | $14.64 | $14.58 (-0.41%) | $14.71 | $14.40 | 2,052 | $4.26 B |
| 01/15/2025 | $14.48 | $14.55 (0.48%) | $14.56 | $14.37 | 3,967 | $4.27 B |
| 01/14/2025 | $14.32 | $14.26 (-0.42%) | $14.35 | $14.26 | 1,316 | $4.10 B |
| 01/13/2025 | $14.26 | $14.31 (0.35%) | $14.59 | $14.26 | 6,896 | $4.14 B |
| 01/10/2025 | $14.26 | $14.25 (-0.07%) | $14.26 | $14.25 | 7,988 | $4.17 B |
| 01/08/2025 | $13.98 | $14.26 (2%) | $14.26 | $13.88 | 733 | |
| 01/07/2025 | $14.24 | $14.18 (-0.42%) | $14.25 | $14.00 | 5,725 | $4.07 B |
| 01/06/2025 | $14.29 | $14.30 (0.07%) | $14.71 | $14.21 | 6,047 | $4.11 B |
| 01/03/2025 | $14.15 | $14.28 (0.92%) | $14.66 | $14.09 | 11,190 | $4.16 B |
| 01/02/2025 | $14.79 | $14.90 (0.74%) | $14.98 | $14.18 | 3,116 | $4.29 B |
| 12/31/2024 | $14.21 | $14.75 (3.8%) | $14.75 | $14.12 | 11,456 | $4.18 B |
| 12/30/2024 | $13.85 | $14.10 (1.81%) | $14.24 | $13.60 | 23,102 | $4.12 B |
| 12/27/2024 | $14.15 | $14.14 (-0.07%) | $14.29 | $13.60 | 11,021 | $4.23 B |
| 12/26/2024 | $14.20 | $14.19 (-0.07%) | $14.23 | $14.01 | 12,689 | $4.24 B |
| 12/24/2024 | $14.10 | $14.20 (0.71%) | $14.20 | $14.06 | 1,892 | $4.20 B |
| 12/23/2024 | $13.58 | $14.20 (4.57%) | $14.45 | $13.51 | 21,595 | $4.21 B |
| 12/20/2024 | $13.15 | $13.58 (3.27%) | $13.96 | $13.15 | 30,764 | $4.02 B |
| 12/19/2024 | $13.08 | $13.30 (1.68%) | $13.63 | $12.72 | 36,978 | $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 | 13,576 | $4.36 B |
| 12/12/2024 | $15.15 | $15.15 (0%) | $15.15 | $15.14 | 1,745 | $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.
