$28.39 -0.22 (%) Healthcare Trust of America Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTA historical data

Date Open High Low Close Volume
2/5/201628.6228.6728.3428.39752,224
2/4/201628.2528.6628.1828.61905,811
2/3/201628.2428.7228.0928.281,649,341
2/2/201628.0628.2627.9128.091,123,396
2/1/201627.8628.4827.7628.13819,405
1/29/201627.3028.0527.1428.041,151,122
1/28/201627.6128.0027.1027.114,276,476
1/27/201627.8027.9027.3327.56798,116
1/26/201627.6228.0427.5127.901,211,537
1/25/201627.8528.0427.4627.51535,931
1/22/201627.3027.9827.1927.85690,899
1/21/201626.8827.4426.6227.02639,234
1/20/201626.9727.2926.4126.781,447,193
1/19/201626.4827.2926.4127.151,042,706
1/15/201626.3326.4326.0126.30980,359
1/14/201626.7626.9226.4926.691,121,648
1/13/201627.1727.3626.5426.72565,607
1/12/201627.3927.4226.8827.07805,518
1/11/201627.2827.6727.1927.361,098,460
1/8/201627.0227.2926.9227.211,074,301
1/7/201626.9427.1926.8226.98785,759
1/6/201627.1927.3727.0827.29761,537
1/5/201626.8227.4426.6027.32944,036
1/4/201626.8226.8326.3326.54950,090
12/31/201527.2227.2426.9326.97725,376
12/30/201527.1327.2226.9427.11582,248
12/29/201526.8327.1626.7727.12677,181
12/28/201526.9527.0726.8927.00881,539
12/24/201527.0427.0826.8527.04400,163
12/23/201526.9227.0426.8126.93824,513
12/22/201526.7227.1126.7226.84672,693
12/21/201526.9627.0326.5026.66488,605
12/18/201526.7926.8826.5626.821,005,926
12/17/201526.7926.9126.6926.82590,958
12/16/201526.4926.9026.4526.76688,892
12/15/201526.4026.5826.3226.38587,895
12/14/201526.1426.3426.1026.32705,773
12/11/201525.8426.1925.7826.18548,957
12/10/201526.4026.5025.9926.00917,064
12/9/201526.0526.4425.9926.39917,462
12/8/201525.8726.4325.8226.27665,282
12/7/201525.8425.9225.6025.80636,554
12/4/201525.7726.1825.7725.86697,827
12/3/201526.0626.0625.7225.75550,598
12/2/201526.5826.7126.0926.14898,526
12/1/201526.2026.6626.2026.63511,844
11/30/201526.1226.2925.9826.11778,576
11/27/201525.6626.1025.6526.08322,568
11/25/201525.3925.7725.3925.66389,657
11/24/201525.2925.4125.0925.36423,894
11/23/201525.2125.4925.2125.37292,725
11/20/201525.1125.4325.0225.21495,300
11/19/201524.7925.0824.7924.95449,706
11/18/201524.5424.7924.3824.77445,236
11/17/201524.3724.6624.3524.48415,977
11/16/201524.2024.4624.0024.45483,961
11/13/201524.2624.4824.1124.24464,986
11/12/201524.3524.4724.1824.27519,453
11/11/201524.3624.5024.3324.40480,376
11/10/201524.2424.4524.1924.36827,838
11/9/201524.5124.5123.9824.24721,503
11/6/201525.2525.3324.3824.61861,500
11/5/201525.5825.6025.3225.56555,012
11/4/201525.7525.8725.4325.59815,943
11/3/201526.2526.2625.6625.74933,235
11/2/201526.3126.3926.1126.321,131,284
10/30/201526.4126.5026.1026.311,654,209
10/29/201526.4526.5126.2226.37928,627
10/28/201525.2826.5825.1026.451,829,021
10/27/201526.1426.5226.0226.42972,574
10/26/201526.1426.2325.9526.20799,822
10/23/201526.2126.2325.8926.131,022,460
10/22/201526.0426.2726.0226.18400,893
10/21/201526.1626.1925.9526.01410,157
10/20/201525.9426.1325.8526.11343,992
10/19/201525.7026.0125.7026.01422,129
10/16/201525.2625.8125.2525.73886,456
10/15/201525.0725.2725.0425.27633,665
10/14/201525.4625.5724.9725.01654,484
10/13/201525.6025.7625.3525.43444,932
10/12/201525.6825.9425.6025.66477,817
10/9/201525.7525.7525.4725.65618,795
10/8/201525.4225.8225.2125.811,196,794
10/7/201524.9725.4124.9025.411,107,103
10/6/201525.2725.3424.8424.951,186,168
10/5/201525.0025.3524.9025.321,466,710
10/2/201524.4924.8524.3524.851,160,325
10/1/201524.5624.6724.2724.521,016,622
9/30/201524.6424.6724.1524.511,424,933
9/29/201524.0624.5523.9624.411,129,992
9/28/201524.3024.3423.8324.01922,239
9/25/201524.3324.4424.1524.36864,829
9/24/201524.3124.5024.1524.271,051,338
9/23/201524.5024.6924.3424.56635,298
9/22/201524.4624.6224.3924.42807,324
9/21/201524.4324.6424.3224.60538,044
9/18/201524.0924.6724.0124.371,067,135
9/17/201523.8224.6223.6624.31843,241
9/16/201523.6023.9023.5823.82509,510
9/15/201523.3323.6923.1423.59744,556
  • Showing 1-100 of 923 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center