$26.49 +0.49 (%) Healthcare Trust of America Inc - NYSE

Dec. 19, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTA historical data

Date Open High Low Close Volume
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
10/3/201411.6611.7211.5811.621,357,563
10/2/201411.7011.7711.5411.581,150,385
10/1/201411.6011.8511.6011.721,731,579
9/30/201411.6611.7311.5511.601,539,680
9/29/201411.6611.7311.5911.681,076,577
9/26/201411.6211.8011.5511.77962,986
9/25/201411.6411.6911.6011.65994,825
9/24/201411.5911.7311.5111.641,569,075
9/23/201411.9111.9911.7111.761,621,842
9/22/201412.2212.2311.9411.941,162,185
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
9/16/201411.8712.0611.8512.011,109,001
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
  • Showing 1-100 of 639 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center