Healthcare Trust of America Inc $12.21

down -0.10


11/7/2014 04:03 PM  |  NYSE : HTA  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTA historical data

Date Open High Low Close Volume
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
4/29/201411.7111.7311.5811.611,371,064
4/28/201411.6511.7011.5911.651,588,843
4/25/201411.6511.6711.5611.58969,232
4/24/201411.6211.7211.5711.64934,913
4/23/201411.5411.6611.5311.611,442,451
4/22/201411.5811.6511.5211.57925,862
4/21/201411.5511.6511.5011.60856,082
4/17/201411.6111.6211.5111.572,130,477
4/16/201411.6011.7311.5411.681,475,033
4/15/201411.4811.6111.3811.591,737,449
4/14/201411.4911.5911.4211.471,004,915
4/11/201411.3511.4911.3311.431,398,036
4/10/201411.5211.6311.4011.441,341,338
4/9/201411.5011.5711.4211.551,228,543
4/8/201411.3611.5411.3611.492,022,402
4/7/201411.3411.4211.2811.391,395,734
4/4/201411.3211.4811.2911.371,891,876
4/3/201411.2011.3011.1311.302,444,140
4/2/201411.2811.3611.2411.251,331,986
4/1/201411.3511.3511.1611.281,856,419
3/31/201411.4011.5111.3211.391,939,475
3/28/201411.2511.3911.2211.351,406,852
3/27/201411.1911.3611.1411.241,785,884
3/26/201411.2811.3011.0911.252,153,202
3/25/201411.0211.2711.0211.261,826,074
3/24/201411.2511.3211.1711.301,749,600
3/21/201411.2911.3911.0411.239,436,436
3/20/201411.1311.2210.9811.181,802,079
3/19/201411.4111.4911.2111.221,891,420
3/18/201411.4611.5011.3511.411,325,489
3/17/201411.6511.6611.4111.501,735,858
3/14/201411.4611.6511.4611.631,914,699
3/13/201411.5011.5611.4611.512,364,824
3/12/201411.5011.6211.4611.511,619,836
3/11/201411.4011.6311.3711.552,047,066
3/10/201411.4811.5511.4111.462,782,525
3/7/201411.4111.4711.2211.462,488,106
3/6/201411.4611.5211.3711.401,610,214
3/5/201411.4011.5011.3711.492,888,490
3/4/201411.3111.4611.2511.451,794,136
3/3/201411.1911.3011.1411.282,384,373
2/28/201410.9911.2510.9711.232,445,095
2/27/201410.8911.0110.8810.981,496,266
2/26/201410.9311.0010.8710.961,696,982
2/25/201410.9110.9910.8410.861,060,239
2/24/201410.8410.9810.8210.901,009,341
2/21/201410.7310.9010.6910.831,220,375
2/20/201410.7410.8210.6410.731,227,008
2/19/201410.7510.8610.6710.731,230,474
Trading Center