$28.89 -0.25 (%) Healthcare Trust of America Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201628.9829.1228.5328.891,412,278
4/28/201629.0729.3529.0529.14549,379
4/27/201629.2429.2628.8429.14810,456
4/26/201629.0329.5028.9229.241,056,418
4/25/201628.2128.7728.0528.77777,665
4/22/201628.0828.3827.9928.301,332,097
4/21/201629.2529.2728.1028.101,629,376
4/20/201629.3729.4429.1729.242,021,231
4/19/201629.2829.3729.1329.32728,198
4/18/201629.0529.2528.9029.24417,922
4/15/201628.8329.1428.7129.04501,869
4/14/201628.7528.8528.6028.85523,163
4/13/201629.0029.0028.5228.77916,890
4/12/201628.9429.0228.8528.90546,209
4/11/201628.8729.1028.7928.91666,967
4/8/201628.8929.0328.7428.82813,411
4/7/201628.9128.9828.6928.851,080,404
4/6/201628.9029.0128.8028.903,754,350
4/5/201629.5629.6729.3729.52580,700
4/4/201629.6329.7829.4829.71808,148
4/1/201629.2629.5429.1229.51588,705
3/31/201628.8329.4228.7629.42781,200
3/30/201629.2029.2928.9128.92416,925
3/29/201628.7429.3728.6629.33701,956
3/28/201628.8228.9328.6528.72488,182
3/24/201628.4528.8528.2428.81687,763
3/23/201628.6528.8828.5228.56512,047
3/22/201628.6328.8128.5028.66716,778
3/21/201628.6828.8928.5228.68896,278
3/18/201628.8828.8828.5228.64848,989
3/17/201628.7029.0028.6028.87702,064
3/16/201628.2428.7428.0728.67563,523
3/15/201628.2628.5328.1428.39417,861
3/14/201628.2428.3828.1128.34394,164
3/11/201628.3228.4228.2428.33691,748
3/10/201628.0728.3127.7228.07706,582
3/9/201627.9028.3527.8627.90495,737
3/8/201627.8628.0427.6927.85845,084
3/7/201628.2128.2527.7127.87882,381
3/4/201628.5328.5328.1328.27731,204
3/3/201628.5028.5628.2728.52641,954
3/2/201628.2428.4828.1628.46849,437
3/1/201627.9028.3227.9028.30863,619
2/29/201627.6728.1627.6227.811,221,382
2/26/201627.7627.9127.6327.671,421,843
2/25/201627.4927.9027.4927.761,063,889
2/24/201627.1127.4027.0327.36898,336
2/23/201627.0727.4827.0227.15627,772
2/22/201627.3927.4927.0327.09970,076
2/19/201626.8027.4526.8027.121,458,239
2/18/201626.5827.1326.4326.94993,825
2/17/201626.8626.9626.4426.501,255,707
2/16/201626.5426.7626.3326.731,589,914
2/12/201626.7126.7526.0226.361,970,451
2/11/201626.1226.7925.9026.631,045,993
2/10/201626.7326.9526.3826.501,831,024
2/9/201627.0827.4726.4926.552,524,516
2/8/201628.1528.2527.1027.341,468,265
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
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center