Healthcare Trust (HTIA) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free HTIA Stock Alerts $14.46 -0.09 (-0.62%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media Healthcare Trust Stock Price Performance5 Day Performance-0.21%1 Month Performance-2.03%3 Month Performance-6.71%6 Month Performance+12.09%Year-To-Date Performance-11.34%1 Year Performance-14.84% Receive HTIA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… HTIA Stock Chart for Sunday, May, 19, 2024 HTIA Chart by TradingView Healthcare Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$14.55$14.46-0.62%$14.70$14.315,179 shs$0.0005/16/2024$14.70$14.55-1.02%$14.63$14.551,732 shs$0.0005/15/2024$14.49$14.70+1.45%$14.75$14.506,861 shs$0.0005/14/2024$14.40$14.49+0.62%$14.55$14.433,024 shs$0.0005/13/2024$14.66$14.40-1.77%$14.95$14.3512,707 shs$0.0005/10/2024$14.76$14.66-0.68%$14.75$14.661,111 shs$0.00 Get the Latest News and Ratings for HTIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$14.65$14.76+0.75%$14.99$14.654,930 shs$0.0005/08/2024$14.73$14.65-0.54%$15.12$14.614,714 shs$0.0005/07/2024$14.80$14.73-0.47%$15.00$14.607,386 shs$0.0005/06/2024$14.64$14.80+1.13%$14.80$14.503,305 shs$0.0005/03/2024$14.70$14.64-0.44%$14.74$14.507,009 shs$0.0005/02/2024$14.65$14.70+0.34%$14.70$14.627,139 shs$0.0005/01/2024$14.54$14.65+0.76%$14.72$14.464,428 shs$0.0004/30/2024$14.55$14.54-0.07%$14.82$14.453,097 shs$0.0004/29/2024$14.58$14.55-0.23%$14.82$14.513,204 shs$0.0004/26/2024$14.55$14.76+1.44%$14.82$14.584,949 shs$0.0004/25/2024$14.56$14.55-0.08%$14.65$14.1712,653 shs$0.0004/24/2024$14.65$14.56-0.60%$14.84$14.512,919 shs$0.0004/23/2024$14.70$14.65-0.34%$14.89$14.504,663 shs$0.0004/22/2024$14.76$14.70-0.41%$14.90$14.5011,493 shs$0.0004/19/2024$14.90$14.76-0.94%$15.00$14.758,886 shs$0.0004/18/2024$15.15$14.90-1.65%$15.00$14.752,342 shs$0.0004/17/2024$15.07$15.15+0.53%$15.21$14.817,031 shs$0.0004/16/2024$15.15$15.07-0.53%$15.16$14.853,201 shs$0.0004/15/2024$15.10$15.15+0.32%$15.26$15.023,372 shs$0.0004/12/2024$15.05$15.25+1.33%$15.35$15.067,386 shs$0.0004/11/2024$15.40$15.05-2.27%$15.52$15.0517,119 shs$0.0004/10/2024$15.50$15.40-0.65%$15.55$15.3516,390 shs$0.0004/09/2024$15.36$15.50+0.91%$15.60$15.3015,372 shs$0.0004/08/2024$15.79$15.36-2.72%$15.53$15.3314,418 shs$0.0004/05/2024$15.60$15.79+1.22%$15.84$15.653,537 shs$0.0004/04/2024$16.23$15.60-3.88%$15.92$15.5410,270 shs$0.0004/03/2024$16.22$16.23+0.06%$16.58$16.0018,884 shs$0.0004/02/2024$16.38$16.22-0.98%$16.48$16.078,465 shs$0.0004/01/2024$15.64$16.38+4.73%$16.40$15.6718,714 shs$0.0003/29/2024$15.64$15.64$16.25$15.5011,401 shs$0.0003/28/2024$16.09$15.64-2.80%$16.25$15.5011,401 shs$0.0003/27/2024$16.03$16.09+0.37%$16.50$15.992,831 shs$0.0003/26/2024$16.03$16.03$16.22$15.942,784 shs$0.0003/25/2024$15.94$16.03+0.56%$16.22$15.725,225 shs$0.00Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$16.21$15.94-1.67%$16.00$15.785,173 shs$0.0003/21/2024$16.05$16.21+1.00%$16.41$16.048,639 shs$0.0003/20/2024$15.80$16.05+1.58%$16.10$15.6027,483 shs$0.0003/19/2024$15.61$15.80+1.22%$15.98$15.7119,598 shs$0.0003/18/2024$15.74$15.61-0.83%$15.95$15.564,966 shs$0.0003/15/2024$15.60$15.74+0.90%$15.97$15.743,408 shs$0.0003/14/2024$15.60$15.60+0.00%$15.94$15.584,120 shs$0.0003/13/2024$15.53$15.60+0.45%$15.60$15.381,799 shs$0.0003/12/2024$15.30$15.53+1.50%$15.57$15.339,820 shs$0.0003/11/2024$15.51$15.30-1.35%$15.60$15.1812,635 shs$0.0003/08/2024$15.10$15.51+2.72%$15.60$15.164,259 shs$0.0003/07/2024$15.17$15.10-0.46%$15.46$15.1012,935 shs$0.0003/06/2024$15.21$15.17-0.26%$15.49$15.166,976 shs$0.0003/05/2024$15.18$15.21+0.20%$15.65$15.2027,609 shs$0.0003/04/2024$15.45$15.18-1.75%$15.94$15.1818,115 shs$0.0003/01/2024$15.44$15.45+0.06%$15.97$15.4122,517 shs$0.0002/29/2024$15.16$15.44+1.85%$15.69$15.441,943 shs$0.0002/28/2024$15.35$15.16-1.24%$15.69$15.1612,424 shs$0.0002/27/2024$15.50$15.35-0.97%$15.70$15.3515,386 shs$0.0002/26/2024$15.60$15.50-0.64%$15.69$15.495,087 shs$0.0002/23/2024$15.60$15.60$15.65$15.408,139 shs$0.0002/22/2024$15.15$15.60+2.97%$15.68$15.1820,564 shs$0.0002/21/2024$15.45$15.15-1.94%$15.55$15.0612,988 shs$0.0002/20/2024$15.50$15.45-0.32%$15.70$15.403,869 shs$0.0002/19/2024$15.50$15.50$15.59$15.405,900 shs$0.00 Related Companies: HTIBP Stock Price Chart AGNCP Stock Price Chart AGNCO Stock Price Chart AGNCN Stock Price Chart AGNCM Stock Price Chart AGNCL Stock Price Chart BPYPP Stock Price Chart BPYPO Stock Price Chart BPYPN Stock Price Chart ESBA Stock Price Chart Receive HTIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTIA) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBill Gates is all about this tiny $2 stockTimothy SykesThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsUrgent Nvidia WarningAltimetryCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Healthcare Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.