$28.14 +0.49 (%) Healthcare Trust of America Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTA historical data

Date Open High Low Close Volume
12/2/201627.8828.5427.8828.14663,075
12/1/201628.0228.0427.4727.65846,002
11/30/201628.6028.6428.1228.28816,459
11/29/201628.6629.1128.6628.91730,440
11/28/201628.7128.9528.6328.74825,929
11/25/201628.6528.9828.5828.68483,769
11/23/201628.0728.5328.0428.451,354,978
11/22/201628.1628.6628.1228.521,093,186
11/21/201627.9028.3427.7828.001,072,935
11/18/201627.6427.8327.5827.79754,510
11/17/201627.8428.0127.5227.64819,457
11/16/201627.8128.0927.6127.79648,013
11/15/201628.1528.4527.6627.79850,451
11/14/201627.4328.0627.1827.961,010,782
11/11/201627.2628.1127.2527.481,402,976
11/10/201628.2028.3126.3427.232,701,861
11/9/201628.8329.1128.2028.311,051,785
11/8/201629.3029.7829.2329.691,041,220
11/7/201629.3529.4729.0829.37692,916
11/4/201628.8229.1128.6028.90967,699
11/3/201628.7428.9428.5228.801,121,929
11/2/201629.6529.7028.7328.771,183,183
11/1/201630.3330.4329.5929.62925,271
10/31/201630.2130.6129.9030.60715,151
10/28/201630.1130.3729.8730.001,045,480
10/27/201631.0131.0830.0230.061,091,469
10/26/201631.7431.7430.6831.20809,868
10/25/201631.7231.9231.6131.82272,654
10/24/201631.9132.1831.6531.88287,226
10/21/201631.5831.9031.4731.72369,877
10/20/201631.7631.9531.6231.77347,171
10/19/201631.7631.9831.6731.76332,001
10/18/201631.8431.9931.6031.83315,125
10/17/201631.5331.8831.4431.59363,229
10/14/201631.1831.7030.9331.47377,106
10/13/201631.0131.7230.9531.42904,899
10/12/201630.7731.0630.7730.97384,808
10/11/201631.1031.2130.6930.70410,218
10/10/201630.9731.3930.8931.16548,097
10/7/201631.0131.5230.9430.991,025,737
10/6/201630.5931.2128.8430.87738,675
10/5/201631.6631.8830.7730.851,110,398
10/4/201632.3432.3431.3831.65991,441
10/3/201632.3332.6032.0932.32643,840
9/30/201633.2233.3632.6132.62901,986
9/29/201633.3233.3432.7833.05535,576
9/28/201633.2633.7033.2033.64566,307
9/27/201634.2834.3033.1433.18859,904
9/26/201633.7934.3533.7634.15546,037
9/23/201633.4933.9933.2933.87558,341
9/22/201633.5233.8633.5033.70620,921
9/21/201632.7133.3232.4333.29603,666
9/20/201632.8832.8932.6132.64557,493
9/19/201632.0832.7031.9132.70629,014
9/16/201631.7332.0931.6032.091,096,405
9/15/201631.6731.8131.5531.78438,092
9/14/201631.5631.7531.4531.64662,731
9/13/201632.3732.3731.3831.541,136,535
9/12/201632.0732.6132.0432.411,149,527
9/9/201633.7633.9232.0232.171,931,305
9/8/201634.3634.5033.9533.993,492,197
9/7/201634.3834.6434.2634.64525,923
9/6/201633.9734.4533.8034.39657,699
9/2/201633.7534.3233.7533.92673,076
9/1/201633.7933.8433.4033.771,240,101
8/31/201633.4533.7532.9033.742,087,529
8/30/201633.4433.5933.1533.57702,844
8/29/201633.1033.3732.9833.37344,535
8/26/201633.4033.5432.6832.921,110,118
8/25/201633.1233.5033.1233.30443,712
8/24/201633.2433.2832.8733.06381,296
8/23/201633.1733.2933.0333.21565,969
8/22/201632.9133.1932.8633.00566,566
8/19/201633.1333.1832.8532.91382,392
8/18/201633.2333.3833.0533.13544,188
8/17/201633.0633.2232.7533.20614,204
8/16/201633.0533.0532.7532.97383,564
8/15/201633.3633.5033.1333.20432,534
8/12/201633.3133.7133.3133.38518,487
8/11/201633.4933.6132.9533.291,148,953
8/10/201633.3233.4933.2333.42691,644
8/9/201632.7433.3032.4333.25812,441
8/8/201632.7733.1532.5932.631,027,874
8/5/201633.2733.4632.7332.77642,026
8/4/201633.4133.6233.2233.431,003,288
8/3/201633.7233.7633.2533.381,529,559
8/2/201634.3834.5133.5333.791,113,975
8/1/201633.9934.5633.8834.381,304,567
7/29/201633.5034.0733.5034.051,064,799
7/28/201632.7033.7732.7033.50903,469
7/27/201632.8032.9132.5132.71762,330
7/26/201633.1333.2032.7932.88573,058
7/25/201633.1533.2932.9533.14418,805
7/22/201632.9033.3532.8933.15418,628
7/21/201632.7632.9632.6532.95668,475
7/20/201632.8932.8932.6332.75706,744
7/19/201632.9132.9132.7032.85532,338
7/18/201632.5732.9332.5532.911,207,431
7/15/201632.4632.6532.3732.59592,513
7/14/201632.7432.8432.4832.63876,093
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center