Community Healthcare Trust (CHCT) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free CHCT Stock Alerts $24.19 +0.14 (+0.58%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Community Healthcare Trust Stock Price Performance5 Day Performance+0.04%1 Month Performance-3.85%3 Month Performance-11.73%6 Month Performance-9.98%Year-To-Date Performance-9.91%1 Year Performance-31.43% Receive CHCT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Community Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. CHCT Stock Chart for Friday, May, 17, 2024 CHCT Chart by TradingView Community 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 Capitalization05/16/2024$24.03$24.06+0.15%$24.19$24.01144,882 shs$666.46 million05/15/2024$23.78$24.03+1.03%$24.24$23.99277,572 shs$665.49 million05/14/2024$24.02$23.78-1.00%$24.30$23.69132,284 shs$658.71 million05/13/2024$23.99$24.02+0.13%$24.25$23.83162,232 shs$665.38 million05/10/2024$24.27$24.01-1.07%$24.35$23.89119,619 shs$665.10 million05/09/2024$24.38$24.27-0.45%$24.33$23.83172,082 shs$672.30 million Get the Latest News and Ratings for CHCT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Community Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$24.59$24.38-0.85%$24.49$24.20185,861 shs$675.35 million05/07/2024$24.43$24.59+0.65%$24.84$24.24187,273 shs$681.14 million05/06/2024$24.37$24.43+0.25%$24.53$24.27178,221 shs$676.71 million05/03/2024$24.91$24.37-2.19%$25.38$24.21235,595 shs$674.94 million05/02/2024$25.05$24.91-0.56%$25.21$24.88498,185 shs$689.76 million05/01/2024$26.53$25.05-5.58%$26.19$24.60515,100 shs$693.63 million04/30/2024$26.74$26.53-0.79%$26.80$26.45106,913 shs$734.62 million04/29/2024$26.33$26.74+1.56%$26.76$26.4284,852 shs$740.43 million04/26/2024$25.65$26.33+2.65%$26.41$25.8398,918 shs$729.08 million04/25/2024$25.85$25.65-0.77%$25.77$25.4768,855 shs$710.25 million04/24/2024$25.97$25.85-0.46%$25.89$25.5189,552 shs$715.79 million04/23/2024$25.70$25.97+1.05%$26.02$25.5993,504 shs$719.11 million04/22/2024$25.51$25.70+0.74%$25.85$25.34179,922 shs$711.63 million04/19/2024$25.19$25.50+1.25%$25.77$25.13141,254 shs$706.12 million04/18/2024$24.96$25.19+0.90%$25.37$25.03129,361 shs$697.37 million04/17/2024$24.73$24.96+0.93%$25.29$24.61122,632 shs$691.14 million04/16/2024$24.94$24.73-0.84%$24.87$24.5198,780 shs$684.77 million04/15/2024$25.15$24.94-0.83%$25.23$24.54109,666 shs$690.59 million04/12/2024$25.19$25.15-0.16%$25.29$24.96110,014 shs$696.40 million04/11/2024$25.31$25.19-0.47%$25.53$25.0774,752 shs$697.51 million04/10/2024$26.65$25.31-5.03%$25.95$24.82182,897 shs$700.83 million04/09/2024$25.87$26.65+3.02%$26.65$26.03139,438 shs$737.94 million04/08/2024$25.66$25.87+0.82%$26.04$25.7992,053 shs$716.34 million04/05/2024$25.67$25.68+0.02%$25.90$25.4878,040 shs$710.97 million04/04/2024$25.52$25.67+0.59%$25.96$25.43199,136 shs$710.80 million04/03/2024$25.74$25.52-0.85%$25.71$25.32260,967 shs$706.65 million04/02/2024$26.40$25.74-2.50%$26.36$25.60196,375 shs$712.74 million04/01/2024$26.55$26.40-0.56%$26.72$26.28101,027 shs$731.02 million03/29/2024$26.55$26.55$26.56$26.00132,753 shs$735.17 million03/28/2024$26.01$26.55+2.08%$26.56$26.01132,753 shs$735.17 million03/27/2024$25.42$26.01+2.32%$26.07$25.66130,836 shs$720.22 million03/26/2024$25.63$25.42-0.82%$25.84$25.39131,276 shs$703.88 million03/25/2024$26.09$25.63-1.76%$26.24$25.62113,164 shs$709.70 million03/22/2024$26.94$26.08-3.19%$27.00$26.06113,241 shs$722.16 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/21/2024$26.67$26.94+1.01%$27.02$26.61108,338 shs$745.97 million03/20/2024$26.30$26.67+1.41%$26.74$26.09111,370 shs$738.52 million03/19/2024$26.09$26.30+0.80%$26.54$26.0592,124 shs$728.25 million03/18/2024$26.56$26.09-1.77%$26.61$26.04152,073 shs$722.17 million03/15/2024$26.22$26.56+1.30%$26.60$25.88532,760 shs$735.21 million03/14/2024$26.89$26.22-2.49%$26.66$26.07145,266 shs$725.77 million03/13/2024$27.01$26.89-0.44%$27.05$26.85127,082 shs$744.32 million03/12/2024$27.06$27.01-0.18%$27.15$26.78132,965 shs$747.64 million03/11/2024$27.00$27.06+0.22%$27.08$26.66113,618 shs$749.02 million03/08/2024$26.91$27.00+0.33%$27.27$26.77103,384 shs$747.36 million03/07/2024$26.96$26.91-0.17%$27.32$26.80169,367 shs$744.87 million03/06/2024$27.04$26.96-0.31%$27.27$26.65171,338 shs$746.14 million03/05/2024$27.01$27.04+0.11%$27.35$26.85191,731 shs$748.47 million03/04/2024$27.15$27.01-0.52%$27.23$26.77133,640 shs$747.64 million03/01/2024$27.14$27.15+0.04%$27.31$26.66250,115 shs$751.54 million02/29/2024$27.04$27.14+0.37%$27.73$27.02398,011 shs$751.24 million02/28/2024$26.99$27.04+0.19%$27.08$26.79364,605 shs$748.47 million02/27/2024$26.75$26.99+0.90%$27.03$26.66283,575 shs$747.08 million02/26/2024$26.96$26.75-0.78%$27.42$26.61144,863 shs$740.44 million02/23/2024$27.18$26.96-0.81%$27.14$26.72179,371 shs$746.25 million02/22/2024$26.57$27.18+2.30%$27.20$26.20193,082 shs$752.34 million02/21/2024$27.23$26.57-2.42%$27.42$26.47216,012 shs$735.48 million02/20/2024$27.19$27.23+0.15%$27.95$26.74245,604 shs$753.73 million02/19/2024$27.19$27.19$27.43$26.38386,300 shs$752.62 million02/16/2024$27.92$27.17-2.69%$27.43$26.38386,382 shs$752.07 million Related Companies: INN Stock Chart TRTX Stock Chart KREF Stock Chart WSR Stock Chart DHC Stock Chart GMRE Stock Chart NYMT Stock Chart FPI Stock Chart PKST Stock Chart DX Stock Chart Receive CHCT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Community Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CHCT) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDems have chosen Biden replacement?Paradigm PressDoes this make you sick?Allegiance GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Monetary GoldA ‘DeFi Summer’ Projected!Crypto 101 Media 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 Community Healthcare Trust Incorporated 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.