The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Healthcare Trust of America

  • HTA
  • NYSE
  • Latest 11.57
  • Currency US$
  • Change -0.11
  • Percent Change -0.942 %
  • Volume 2,130,477
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 11.62 11.51 11.61 11.57 2,130,477
Apr 16 11.73 11.54 11.60 11.68 1,475,033
Apr 15 11.61 11.38 11.48 11.59 1,737,449
Apr 14 11.59 11.42 11.49 11.47 1,004,915
Apr 11 11.49 11.33 11.35 11.43 1,398,036
Apr 10 11.63 11.40 11.52 11.44 1,341,338
Apr 9 11.57 11.42 11.50 11.55 1,228,543
Apr 8 11.54 11.36 11.36 11.49 2,022,402
Apr 7 11.42 11.28 11.34 11.39 1,395,734
Apr 4 11.48 11.28 11.32 11.37 1,891,876
Apr 3 11.30 11.13 11.20 11.30 2,444,140
Apr 2 11.36 11.24 11.28 11.25 1,331,986
Apr 1 11.35 11.16 11.35 11.28 1,856,419
Mar 31 11.51 11.32 11.40 11.39 1,939,475
Mar 28 11.39 11.22 11.25 11.35 1,406,852
Mar 27 11.36 11.14 11.19 11.24 1,785,884
Mar 26 11.30 11.09 11.28 11.25 2,153,202
Mar 25 11.27 11.02 11.02 11.26 1,826,074
Mar 24 11.32 11.17 11.25 11.30 1,749,600
Mar 21 11.39 11.04 11.29 11.23 9,436,436
Mar 20 11.22 10.98 11.13 11.18 1,802,079
Mar 19 11.49 11.21 11.41 11.22 1,891,420
Mar 18 11.50 11.35 11.46 11.41 1,325,489
Mar 17 11.66 11.41 11.65 11.50 1,735,858
Mar 14 11.64 11.46 11.46 11.63 1,914,699
Mar 13 11.56 11.46 11.50 11.51 2,364,824
Mar 12 11.62 11.46 11.50 11.51 1,619,836
Mar 11 11.63 11.37 11.40 11.55 2,047,066
Mar 10 11.55 11.41 11.48 11.46 2,782,525
Mar 7 11.47 11.22 11.41 11.46 2,488,106