The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Healthcare Trust of America

  • HTA
  • NYSE
  • Latest 12.23
  • Currency US$
  • Change 0.08
  • Percent Change 0.658 %
  • Volume 805,149
  • Mon Jul 28, 2014 04:03 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: 12.23 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 12.25 12.13 12.17 12.23 805,149
Jul 25 12.32 12.13 12.32 12.15 935,220
Jul 24 12.33 12.15 12.25 12.33 1,881,125
Jul 23 12.31 12.20 12.26 12.25 503,930
Jul 22 12.33 12.23 12.25 12.27 800,251
Jul 21 12.37 12.21 12.37 12.24 877,099
Jul 18 12.38 12.11 12.12 12.38 1,426,150
Jul 17 12.29 12.11 12.24 12.12 686,937
Jul 16 12.25 12.09 12.14 12.24 559,163
Jul 15 12.18 12.06 12.11 12.15 584,956
Jul 14 12.26 12.13 12.21 12.15 654,476
Jul 11 12.34 12.20 12.31 12.21 739,459
Jul 10 12.33 12.04 12.10 12.31 1,154,237
Jul 9 12.19 12.06 12.12 12.17 1,290,355
Jul 8 12.19 11.88 11.88 12.15 2,065,343
Jul 7 11.96 11.82 11.88 11.89 971,948
Jul 3 12.02 11.82 12.02 11.91 1,342,736
Jul 2 12.05 11.92 11.96 12.03 1,249,383
Jul 1 12.05 11.94 12.02 12.01 1,488,591
Jun 30 12.10 11.90 12.02 12.04 1,321,810
Jun 27 12.10 11.89 11.92 11.98 6,330,724
Jun 26 12.01 11.88 11.95 12.01 1,059,022
Jun 25 12.14 11.85 12.04 11.93 1,782,736
Jun 24 12.32 12.14 12.24 12.23 1,568,593
Jun 23 12.46 12.27 12.43 12.27 1,326,526
Jun 20 12.40 12.20 12.24 12.39 1,559,184
Jun 19 12.29 12.13 12.15 12.25 1,107,645
Jun 18 12.19 12.05 12.10 12.14 1,129,170
Jun 17 12.15 11.96 12.02 12.08 1,299,024
Jun 16 12.25 12.02 12.13 12.02 1,214,293
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.