$34.05 +0.55 (%) Healthcare Trust of America Inc - New York Stock Exchange, Inc.

Jul. 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
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
7/13/201632.7332.8632.4732.83703,096
7/12/201632.7032.9632.4932.66930,819
7/11/201632.8532.9732.1132.88516,511
7/8/201632.5332.9232.4332.85677,297
7/7/201632.5032.5032.0532.42767,826
7/6/201632.7432.9332.4532.67794,575
7/5/201632.6032.9232.4832.831,175,535
7/1/201632.4832.8232.3532.51757,975
6/30/201632.2632.4432.0232.341,366,067
6/29/201632.4132.4131.9732.28781,762
6/28/201632.4232.5732.2332.501,124,872
6/27/201631.7332.4531.5932.271,461,605
6/24/201630.7432.2130.6231.822,589,828
6/23/201631.1931.3631.0531.10519,841
6/22/201631.4631.4630.9931.121,077,100
6/21/201631.2831.5031.1331.46428,678
6/20/201631.5031.7631.2631.30500,693
6/17/201631.0431.5730.8231.531,015,157
6/16/201631.4531.5831.2931.58416,212
6/15/201631.1831.6031.0731.50504,542
6/14/201631.3731.3731.1031.20358,045
6/13/201631.4431.6031.2931.39452,141
6/10/201631.0531.4030.9331.37606,815
6/9/201630.6331.2330.5231.21973,006
6/8/201630.3830.7130.2330.64555,146
6/7/201630.3130.4330.2030.37606,624
6/6/201630.7930.9230.2030.21725,835
6/3/201630.5530.7930.3330.78856,892
6/2/201630.1730.3629.9130.321,295,971
6/1/201630.1330.5429.9630.29797,259
5/31/201630.2930.2929.9030.18917,285
5/27/201630.0330.4630.0030.25278,885
5/26/201629.8730.1429.7530.03446,518
5/25/201629.9129.9729.5729.83463,784
5/24/201629.8630.1429.7829.97953,838
5/23/201629.3729.7829.1529.71929,398
5/20/201629.3029.3229.0229.29640,362
5/19/201629.3529.3729.0029.23890,304
5/18/201629.9730.0029.1729.58625,417
5/17/201630.6430.7029.8630.07758,383
5/16/201630.2630.8030.0630.76574,793
5/13/201630.4930.4930.0830.27764,782
5/12/201629.9530.6429.7830.46503,856
5/11/201630.4530.4529.6129.912,105,924
5/10/201630.7030.8030.2930.46685,921
5/9/201630.4130.9030.1730.68711,052
5/6/201629.8930.4229.7930.40471,961
5/5/201629.8830.0029.7629.97824,091
5/4/201629.3730.0329.3529.901,369,023
5/3/201629.4329.6529.2429.62635,627
5/2/201628.9829.4828.9829.46773,234
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
  • Showing 1-100 of 1,044 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center