$27.75 +0.62 (%) Healthcare Trust of America Inc - NYSE

Feb. 27, 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
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
12/29/201426.9127.2826.8627.13689,176
12/26/201426.7427.0026.7426.98401,676
12/24/201426.6526.8526.5726.78349,476
12/23/201427.1127.2326.9826.99766,126
12/22/201426.5027.1126.5027.09803,629
12/19/201426.0026.7925.9326.762,454,223
12/18/201425.9926.0725.8126.001,022,663
12/17/201425.4226.0525.3125.881,520,397
12/16/201424.6925.4724.6825.311,342,104
12/15/201413.0513.0612.6112.672,179,000
12/12/201413.0513.1713.0313.061,260,875
12/11/201413.0513.1513.0113.051,333,577
12/10/201412.9313.0512.9113.031,396,908
12/9/201412.8212.9712.8112.921,002,175
12/8/201412.9213.0312.8212.891,149,124
12/5/201412.9412.9412.8212.911,617,130
12/4/201412.9013.0012.8512.961,376,757
12/3/201412.9913.0212.8612.951,830,670
12/2/201412.9213.0212.8113.001,710,242
12/1/201412.7612.9712.7512.911,799,575
11/28/201412.8712.9712.7512.76694,516
11/26/201412.7212.9312.6612.891,968,176
11/25/201412.5412.7212.5112.713,767,528
11/24/201412.5712.6012.5212.551,292,938
11/21/201412.4512.5812.4212.58999,003
11/20/201412.3512.4212.3012.41815,430
11/19/201412.4012.4812.3412.35854,574
11/18/201412.4112.4912.3612.421,213,820
11/17/201412.3212.4212.2712.39743,078
11/14/201412.4212.4312.2912.35956,883
11/13/201412.4012.4912.3712.431,197,855
11/12/201412.3912.4112.2712.401,421,597
11/11/201412.5112.5112.4012.411,008,910
11/10/201412.4012.5312.4012.50810,959
11/7/201412.4512.5012.3612.411,158,638
11/6/201412.4712.5412.4112.431,673,148
11/5/201412.5012.5712.4012.482,024,430
11/4/201412.4012.5812.3912.505,743,266
11/3/201412.8113.0012.7912.971,222,647
10/31/201412.7312.8512.6912.841,628,684
10/30/201412.4512.7012.4512.691,482,159
10/29/201412.6912.7512.6112.691,225,955
10/28/201412.7612.8212.6912.76704,705
10/27/201412.6612.7612.6312.76696,521
10/24/201412.6712.7112.5812.68860,980
10/23/201412.6012.7312.5512.681,227,127
10/22/201412.5612.6712.5212.521,596,423
10/21/201412.5812.6112.4812.561,429,849
10/20/201412.5012.6412.4412.581,643,827
10/17/201412.5712.5812.3712.481,508,123
10/16/201412.3412.5912.3412.471,584,212
10/15/201412.3612.5212.2612.431,486,834
10/14/201412.2212.5012.2112.431,905,083
10/13/201412.0712.3312.0112.161,373,967
10/10/201412.0812.2412.0212.021,251,879
10/9/201411.9312.2011.8712.091,639,412
10/8/201411.6511.9511.6111.931,590,210
10/7/201411.6911.7711.6111.631,055,368
10/6/201411.6511.8311.6411.691,194,163
  • Showing 1-100 of 686 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center