$12.25 +0.22 (%) Healthcare Trust of America Inc - NYSE

Sep. 19, 2014 | 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
9/19/201412.0812.2711.9712.256,980,404
9/18/201412.0912.1211.9312.031,397,658
9/17/201411.9912.1611.9612.06917,876
9/16/201411.8712.0611.8512.011,106,055
9/15/201411.9212.0211.8211.87837,370
9/12/201412.2012.2811.8611.931,329,726
9/11/201412.2312.3512.2112.31757,341
9/10/201412.4512.5212.2112.281,075,874
9/9/201412.5212.5312.4612.47613,701
9/8/201412.4912.5912.4912.53755,382
9/5/201412.4512.5512.4312.50668,861
9/4/201412.5312.5812.4212.45746,228
9/3/201412.5012.5912.4412.58952,586
9/2/201412.4412.4812.3612.44736,204
8/29/201412.4012.5012.3512.45844,787
8/28/201412.3712.4312.3512.41466,221
8/27/201412.3412.4312.3212.42714,346
8/26/201412.3512.4612.3112.37777,761
8/25/201412.4012.4312.3112.35626,809
8/22/201412.3812.4412.3112.40711,085
8/21/201412.5012.5012.3812.411,111,160
8/20/201412.2912.5012.2512.47881,105
8/19/201412.3412.3612.2712.33930,191
8/18/201412.3012.3912.2412.34771,319
8/15/201412.2112.2812.1312.281,244,896
8/14/201412.1112.2212.1112.20744,376
8/13/201411.9712.1811.9712.15632,503
8/12/201411.8611.9511.8611.91924,092
8/11/201411.9512.0011.8811.90604,521
8/8/201411.8811.9911.8211.912,241,230
8/7/201411.8811.9511.8211.89737,835
8/6/201411.8111.9711.8111.881,393,494
8/5/201411.8211.9811.8111.861,374,843
8/4/201411.7711.8811.7111.831,293,709
8/1/201411.9111.9911.7311.771,249,112
7/31/201411.9912.0411.9111.911,026,016
7/30/201412.1012.2111.9512.051,409,019
7/29/201412.2112.2712.1112.12801,375
7/28/201412.1712.2512.1312.23805,149
7/25/201412.3212.3212.1312.15935,220
7/24/201412.2512.3312.1512.331,881,125
7/23/201412.2612.3112.2012.25503,930
7/22/201412.2512.3312.2312.27800,251
7/21/201412.3712.3712.2112.24877,099
7/18/201412.1212.3812.1112.381,426,150
7/17/201412.2412.2912.1112.12686,937
7/16/201412.1412.2512.0912.24559,163
7/15/201412.1112.1912.0612.15584,956
7/14/201412.2112.2712.1312.15654,476
7/11/201412.3112.3412.2012.21739,459
7/10/201412.1012.3312.0412.311,154,237
7/9/201412.1212.1912.0612.171,290,355
7/8/201411.8812.1911.8812.152,065,343
7/7/201411.8811.9611.8211.89971,948
7/3/201412.0212.0211.8211.911,342,736
7/2/201411.9612.0511.9212.031,249,383
7/1/201412.0212.0511.9412.011,488,591
6/30/201412.0212.1011.9012.041,321,810
6/27/201411.9212.1011.8911.986,330,724
6/26/201411.9512.0111.8812.011,059,022
6/25/201412.0412.1411.8511.931,782,736
6/24/201412.2412.3212.1412.231,568,593
6/23/201412.4312.4612.2712.271,326,526
6/20/201412.2412.4012.2012.391,559,184
6/19/201412.1512.2912.1312.251,107,645
6/18/201412.1012.1912.0512.141,129,170
6/17/201412.0212.1511.9612.081,299,024
6/16/201412.1312.2512.0212.021,214,293
6/13/201412.1212.1512.0412.111,145,449
6/12/201412.1612.2512.0912.111,383,600
6/11/201412.1612.2312.1012.181,940,997
6/10/201412.3712.4012.2012.202,018,177
6/9/201412.5412.6412.3912.401,081,163
6/6/201412.6512.6612.4712.561,347,498
6/5/201412.3412.6612.2912.651,586,535
6/4/201412.3112.4112.2612.39991,418
6/3/201412.2912.3912.1812.321,155,696
6/2/201412.1212.4312.0612.352,120,646
5/30/201412.0412.1212.0312.106,650,840
5/29/201412.0912.1612.0312.051,034,491
5/28/201412.1412.1912.0512.061,516,210
5/27/201412.0712.2412.0612.171,167,515
5/23/201411.8212.0611.8212.031,180,222
5/22/201411.8511.9211.7411.801,957,032
5/21/201411.9612.0211.8011.831,493,629
5/20/201412.0912.1411.8711.951,594,932
5/19/201412.2912.3912.1012.101,255,589
5/16/201412.0212.3312.0012.321,363,522
5/15/201411.9412.0711.9012.043,252,574
5/14/201411.8811.9911.8311.911,077,947
5/13/201411.9012.0311.8511.881,352,728
5/12/201412.0512.0611.8911.901,485,598
5/9/201412.1112.1512.0512.08771,477
5/8/201412.0812.1712.0212.111,985,774
5/7/201411.9312.1911.9112.103,174,915
5/6/201411.8611.9811.8211.931,806,810
5/5/201411.9111.9111.8311.861,629,164
5/2/201411.7011.9411.6311.911,605,159
5/1/201411.7011.7411.5411.732,169,941
4/30/201411.7011.7411.5711.691,614,057
  • Showing 1-100 of 576 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center