HEALTHCARE TRUST OF AMERI $12.74

down -0.16


17/5/2013 04:17 PM  |  NYSE : HTA  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HTA historical data

Date Open High Low Close Volume
5/17/2013 12.94 12.94 12.63 12.74 8562
5/16/2013 13.00 13.10 12.88 12.90 4086
5/15/2013 12.93 13.02 12.76 13.02 5672
5/14/2013 13.05 13.05 12.79 12.89 7359
5/13/2013 12.99 13.05 12.88 13.00 6948
5/10/2013 13.00 13.00 12.76 12.99 5972
5/9/2013 13.15 13.18 12.89 12.96 8182
5/8/2013 13.28 13.34 13.03 13.26 12798
5/7/2013 13.07 13.34 13.05 13.28 18622
5/6/2013 12.83 13.00 12.81 12.99 8492
5/3/2013 12.57 12.86 12.57 12.85 6137
5/2/2013 12.49 12.58 12.26 12.55 7628
5/1/2013 12.55 12.60 12.41 12.48 4386
4/30/2013 12.51 12.54 12.38 12.48 5780
4/29/2013 12.62 12.65 12.50 12.55 5875
4/26/2013 12.59 12.63 12.50 12.55 5025
4/25/2013 12.57 12.70 12.50 12.52 10029
4/24/2013 12.36 12.55 12.35 12.50 5477
4/23/2013 12.31 12.50 12.29 12.38 6849
4/22/2013 12.15 12.35 11.98 12.28 8316
4/19/2013 11.68 12.12 11.64 12.12 9185
4/18/2013 11.70 11.74 11.52 11.67 22034
4/17/2013 11.84 11.92 11.69 11.71 5440
4/16/2013 11.73 11.92 11.68 11.84 7927
4/15/2013 11.86 12.18 11.65 11.67 10507
4/12/2013 11.74 11.92 11.72 11.92 5135
4/11/2013 11.81 11.90 11.76 11.80 4469
4/10/2013 11.79 11.86 11.76 11.83 4948
4/9/2013 11.80 11.91 11.76 11.84 6786
4/8/2013 11.73 11.82 11.60 11.80 6872
4/5/2013 11.55 11.74 11.46 11.72 6385
4/4/2013 11.84 11.84 11.30 11.61 8155
4/3/2013 11.67 11.71 11.49 11.57 6817
4/2/2013 11.69 11.88 11.57 11.73 8592
4/1/2013 11.73 11.76 11.50 11.62 8114
3/28/2013 11.65 11.87 11.60 11.75 10650
3/27/2013 11.62 11.69 11.55 11.60 6748
3/26/2013 11.40 11.59 11.40 11.59 2202
3/25/2013 11.54 11.60 11.45 11.51 8666
3/22/2013 11.42 11.49 11.26 11.46 12103
3/21/2013 11.58 11.69 11.48 11.48 6588
3/20/2013 11.71 11.75 11.59 11.63 6887
3/19/2013 11.80 11.96 11.63 11.69 11179
3/18/2013 11.95 11.97 11.46 11.95 19924
3/15/2013 11.99 12.21 11.96 12.00 21134
3/14/2013 11.83 12.03 11.83 12.01 21153
3/13/2013 11.75 11.91 11.72 11.88 11626
3/12/2013 11.74 11.81 11.65 11.80 11326
3/11/2013 11.67 11.91 11.67 11.80 85268
3/8/2013 11.68 11.75 11.61 11.71 16933
3/7/2013 11.62 11.73 11.60 11.70 12644
3/6/2013 11.66 11.78 11.65 11.68 13118
3/5/2013 11.49 11.72 11.49 11.69 14562
3/4/2013 11.41 11.65 11.41 11.59 18031
3/1/2013 11.40 11.56 11.39 11.50 25401
2/28/2013 11.45 11.71 11.43 11.48 111359
2/27/2013 11.25 11.75 11.25 11.55 26566
2/26/2013 11.22 11.35 11.06 11.34 13471
2/25/2013 11.48 11.56 11.24 11.24 16140
2/22/2013 11.25 11.40 11.22 11.40 12173
2/21/2013 11.15 11.34 10.80 11.26 16367
2/20/2013 11.45 11.50 11.15 11.24 17381
2/19/2013 11.28 11.43 11.20 11.43 12261
2/15/2013 11.23 11.41 11.22 11.30 11796
2/14/2013 11.14 11.39 11.13 11.24 14697
2/13/2013 11.04 11.24 11.02 11.19 13338
2/12/2013 11.00 11.09 11.00 11.07 9234
2/11/2013 10.90 11.10 10.80 11.00 25600
2/8/2013 10.81 10.91 10.71 10.87 8135
2/7/2013 10.83 10.88 10.79 10.85 8912
2/6/2013 10.78 10.97 10.77 10.91 13688
2/5/2013 10.81 10.88 10.71 10.84 10385
2/4/2013 10.73 10.87 10.73 10.82 14655
2/1/2013 10.73 10.79 10.69 10.79 16616
1/31/2013 10.65 10.73 10.60 10.71 14763
1/30/2013 10.61 10.73 10.55 10.69 16139
1/29/2013 10.50 10.66 10.48 10.64 21005
1/28/2013 10.52 10.52 10.37 10.50 8454
1/25/2013 10.38 10.50 10.36 10.43 10365
1/24/2013 10.37 10.42 10.32 10.42 9786
1/23/2013 10.28 10.34 10.25 10.33 9835
1/22/2013 10.27 10.34 10.26 10.33 9901
1/18/2013 10.27 10.35 10.22 10.32 9929
1/17/2013 10.17 10.42 10.17 10.29 13043
1/16/2013 10.20 10.24 10.11 10.21 7786
1/15/2013 10.15 10.24 10.09 10.21 9884
1/14/2013 10.25 10.35 10.11 10.15 8710
1/11/2013 10.08 10.25 10.06 10.25 11516
1/10/2013 10.09 10.18 10.02 10.12 8352
1/9/2013 10.05 10.17 10.05 10.13 8903
1/8/2013 10.11 10.14 10.00 10.10 11460
1/7/2013 10.10 10.22 10.03 10.17 10182
1/4/2013 10.27 10.27 10.08 10.15 10000
1/3/2013 10.01 10.25 10.01 10.25 25974
1/2/2013 9.94 10.05 9.90 10.03 10538
12/31/2012 9.88 9.95 9.80 9.90 5620
12/28/2012 9.89 9.90 9.78 9.84 4575
12/27/2012 9.88 9.94 9.75 9.91 4136
12/26/2012 9.99 10.02 9.93 10.00 6412
12/24/2012 9.98 10.02 9.91 10.00 3520
Marketplace
Trading Center