$24.95 +0.21 (%) Healthcare Trust of America Inc - NYSE

May. 22, 2015 | 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
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
3/6/201527.0027.0125.6925.771,172,055
3/5/201527.2827.6627.2727.30591,903
3/4/201527.4527.5827.1127.21389,295
3/3/201527.6027.7327.2927.52562,877
3/2/201527.8028.1927.5727.69770,391
2/27/201527.1427.7826.9127.751,449,295
2/26/201527.2327.3526.9127.13619,485
2/25/201527.0927.6327.0927.22856,820
2/24/201527.4827.5626.9827.051,402,888
2/23/201527.6327.9827.4827.711,228,463
2/20/201527.3327.8627.2927.59666,417
2/19/201528.1228.2127.3027.381,015,603
2/18/201528.1228.3127.7028.121,328,425
2/17/201527.8728.3227.7228.111,132,064
2/13/201528.0528.1427.7727.931,013,696
2/12/201527.8628.2627.7428.17715,946
2/11/201527.8228.0427.5727.87622,302
2/10/201527.4427.7627.1927.70550,964
2/9/201527.7627.9527.4227.50761,732
2/6/201528.8328.8727.6527.83743,092
2/5/201528.7529.0028.6428.96521,338
2/4/201528.7328.8128.3328.75652,061
2/3/201529.0429.0828.6628.97872,199
2/2/201529.4129.5928.5029.04758,343
1/30/201529.8529.8829.4429.46523,367
1/29/201529.7729.8629.4729.84329,295
1/28/201530.1130.2829.7429.81403,877
1/27/201529.6230.0429.5129.94663,290
1/26/201529.4529.7429.2429.741,061,387
1/23/201529.4029.5729.3429.48643,011
1/22/201529.0729.4529.0229.43503,871
1/21/201528.9929.0828.8529.00447,711
1/20/201529.0429.3128.9329.11938,611
1/16/201528.7929.2528.6929.22772,368
1/15/201528.9028.9528.6328.72565,562
1/14/201528.3328.9228.2528.84716,906
1/13/201528.7328.8728.3228.58811,222
1/12/201528.7028.9628.4228.621,013,385
1/9/201528.9529.0828.6228.70612,430
1/8/201528.8228.9228.6528.80774,829
1/7/201528.5028.8428.2728.82799,595
1/6/201527.6328.5427.6028.522,063,555
1/5/201527.2827.6627.1227.61961,031
1/2/201527.0627.4026.9727.38647,380
12/31/201427.4927.6426.9326.94674,879
12/30/201427.1527.4627.0927.40602,472
  • Showing 1-100 of 745 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center