$25.00 -0.18 (%) Healthcare Trust of America Inc - NYSE

Jul. 30, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTA historical data

Date Open High Low Close Volume
7/29/201524.9725.3224.6125.18847,706
7/28/201525.1825.2825.0525.15658,148
7/27/201525.2425.5025.1725.20675,838
7/24/201525.0325.3224.9725.23533,002
7/23/201525.5025.5424.9125.05948,869
7/22/201525.2725.6025.2125.51873,506
7/21/201525.3225.4125.2425.29896,136
7/20/201525.1325.3225.0025.29607,690
7/17/201525.0825.2325.0325.17716,767
7/16/201525.0625.2124.9825.141,268,977
7/15/201525.1625.2924.9625.02774,409
7/14/201525.4525.5225.1525.26797,645
7/13/201525.5025.7525.3225.47930,096
7/10/201525.1725.7025.1325.421,585,860
7/9/201525.2225.4725.1025.141,209,085
7/8/201524.9925.2624.8425.222,182,184
7/7/201524.7525.2924.7525.15901,900
7/6/201524.3624.8424.2524.761,711,982
7/2/201524.4424.7424.3024.441,478,575
7/1/201524.0124.3523.8024.351,085,732
6/30/201524.0324.1323.8423.95864,024
6/29/201523.9724.2523.9123.92930,652
6/26/201523.7224.0623.5524.01661,991
6/25/201523.8423.9123.7323.80838,124
6/24/201524.3024.3023.8323.88662,140
6/23/201524.7024.7524.4324.49603,749
6/22/201525.1825.2024.6924.76858,550
6/19/201525.1225.2224.7625.19759,404
6/18/201524.8525.1724.8525.17747,182
6/17/201524.5924.8024.2924.79421,234
6/16/201524.3724.6524.2924.60444,172
6/15/201524.3724.4724.2124.37706,494
6/12/201524.5924.7324.3924.39788,073
6/11/201524.6324.6924.4924.63691,136
6/10/201524.1924.6024.1524.50616,754
6/9/201524.4024.4224.0924.21382,693
6/8/201524.3224.5024.1624.43340,449
6/5/201524.5524.5824.1124.33551,770
6/4/201524.5624.8824.4524.74821,779
6/3/201524.9124.9624.5624.62704,768
6/2/201525.1025.1824.8224.98493,042
6/1/201524.9225.2324.7525.13670,481
5/29/201524.8824.9524.7624.79815,264
5/28/201524.8624.9824.7924.88343,670
5/27/201524.9625.0824.9024.97397,458
5/26/201524.9525.0324.7724.93453,863
5/22/201524.7425.0424.6524.95487,297
5/21/201525.0225.1724.6724.741,479,135
5/20/201525.2425.3925.0425.05287,556
5/19/201525.1525.4225.1425.20244,156
5/18/201525.0425.3424.9825.25399,789
5/15/201525.1525.4825.1225.13466,501
5/14/201524.6825.0824.6625.03393,633
5/13/201525.1225.4324.5424.61540,316
5/12/201524.8425.1324.5325.04354,499
5/11/201525.3325.5224.8925.03485,392
5/8/201525.4625.8025.4025.46585,667
5/7/201524.9325.2624.8525.12699,782
5/6/201525.4525.5024.8225.01638,870
5/5/201526.0526.0925.2925.35616,936
5/4/201526.2426.2926.0026.11427,355
5/1/201525.8626.2825.8626.07372,369
4/30/201526.3026.3125.7225.89789,966
4/29/201526.6426.8926.2526.46423,324
4/28/201526.8627.0026.6326.86296,690
4/27/201527.1527.3726.8526.91448,016
4/24/201527.0227.3226.9427.12267,928
4/23/201527.0327.1626.8427.00324,045
4/22/201527.1427.2226.8827.03391,444
4/21/201527.0627.1726.8827.15363,455
4/20/201526.7227.0526.7226.92436,559
4/17/201526.7626.9826.4026.70775,804
4/16/201526.6526.9426.4526.83944,150
4/15/201526.9927.0826.5526.58695,218
4/14/201527.0527.2126.9126.92845,982
4/13/201527.0627.2126.9326.94387,815
4/10/201527.3727.4727.0027.08291,455
4/9/201527.7327.8027.0627.10656,678
4/8/201527.7727.9127.6327.77284,288
4/7/201528.3428.3427.6927.69413,133
4/6/201528.2728.5428.2028.37632,531
4/2/201528.0728.3527.9028.18531,396
4/1/201527.9228.1027.6228.08466,909
3/31/201527.8428.1627.6627.86678,485
3/30/201527.7027.9227.5527.84690,738
3/27/201527.4027.6927.3427.58467,543
3/26/201527.5027.7027.2527.40578,676
3/25/201528.2128.2427.4627.57527,446
3/24/201528.9729.1428.4028.45748,090
3/23/201528.9929.1328.7128.88891,326
3/20/201528.0129.1427.9929.021,903,204
3/19/201528.0028.3027.7727.941,030,030
3/18/201527.4028.2327.0628.13991,906
3/17/201527.2127.4627.1227.41827,034
3/16/201527.1527.4627.1527.29620,221
3/13/201526.9427.1426.7127.09648,067
3/12/201526.6027.1426.6026.97751,283
3/11/201526.5926.6726.2026.51555,598
3/10/201526.3426.7326.2926.60735,085
3/9/201525.8726.4625.8226.44707,175
  • Showing 1-100 of 791 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!