Is Healthcare Trust, Inc. (HTIA) a Buy, Sell, or Hold?
NASDAQ : HTIA
Healthcare Trust, Inc. — Stock Chart
$14.7803 USD
$0.28 (1.93%)
- Volume
- 28.29K
- Average Volume
- 12.14K
- Market Capitalization
- $418.16M
- P/E Ratio
- -207.27
- Dividend Yield
- 7.81%
- Price Target
- Year High
- $17.25
- Year Low
- $13.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.22
- Current Ratio
- $0.58
HTIA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-01-29 | $14.93 | $14.25 | -4.55% | 42795 |
| 2025-01-28 | $15.08 | $14.98 | -0.66% | 8161 |
| 2025-01-27 | $15.38 | $15.10 | -1.82% | 3641 |
| 2025-01-24 | $15.00 | $15.31 | 2.07% | 32186 |
| 2025-01-23 | $15.10 | $15.00 | -0.66% | 8485 |
| 2025-01-22 | $15.11 | $14.87 | -1.59% | 31808 |
| 2025-01-21 | $15.26 | $15.12 | -0.92% | 50488 |
| 2025-01-17 | $15.03 | $15.25 | 1.46% | 4198 |
| 2025-01-16 | $14.94 | $15.05 | 0.74% | 11343 |
| 2025-01-15 | $14.51 | $15.09 | 4.00% | 28962 |
| 2025-01-14 | $14.66 | $14.48 | -1.23% | 7191 |
| 2025-01-13 | $14.70 | $14.62 | -0.54% | 17574 |
| 2025-01-10 | $14.39 | $14.74 | 2.43% | 24398 |
| 2025-01-08 | $14.43 | $14.38 | -0.35% | 7314 |
| 2025-01-07 | $14.58 | $14.40 | -1.23% | 9542 |
| 2025-01-06 | $14.65 | $14.52 | -0.89% | 14566 |
| 2025-01-03 | $13.68 | $14.70 | 7.46% | 8112 |
| 2025-01-02 | $15.99 | $15.18 | -5.07% | 6395 |
| 2024-12-31 | $14.51 | $14.78 | 1.86% | 28551 |
| 2024-12-30 | $15.02 | $14.58 | -2.93% | 32602 |
| 2024-12-27 | $15.24 | $14.94 | -1.97% | 7824 |
| 2024-12-26 | $14.71 | $14.99 | 1.90% | 19687 |
| 2024-12-24 | $14.70 | $14.86 | 1.09% | 9933 |
| 2024-12-23 | $14.24 | $14.88 | 4.49% | 25416 |
| 2024-12-20 | $14.59 | $14.20 | -2.67% | 18475 |
| 2024-12-19 | $14.00 | $14.44 | 3.14% | 22736 |
| 2024-12-18 | $14.42 | $14.31 | -0.76% | 16371 |
| 2024-12-17 | $14.87 | $14.40 | -3.16% | 50760 |
| 2024-12-16 | $15.40 | $14.92 | -3.12% | 20047 |
| 2024-12-13 | $15.73 | $15.40 | -2.10% | 13674 |
| 2024-12-12 | $15.92 | $15.79 | -0.82% | 21546 |
| 2024-12-11 | $15.77 | $15.92 | 0.95% | 12861 |
| 2024-12-10 | $15.87 | $15.94 | 0.44% | 15953 |
| 2024-12-09 | $15.97 | $16.12 | 0.94% | 25888 |
| 2024-12-06 | $15.75 | $15.70 | -0.32% | 2872 |
| 2024-12-05 | $15.60 | $15.65 | 0.32% | 14890 |
| 2024-12-04 | $15.70 | $15.49 | -1.34% | 6515 |
| 2024-12-03 | $15.80 | $15.75 | -0.32% | 11658 |
| 2024-12-02 | $15.96 | $15.79 | -1.07% | 12497 |
| 2024-11-29 | $15.60 | $15.98 | 2.44% | 1330 |
| 2024-11-27 | $15.64 | $15.72 | 0.51% | 8509 |
| 2024-11-26 | $15.64 | $15.56 | -0.51% | 6576 |
| 2024-11-25 | $15.85 | $15.70 | -0.95% | 12702 |
| 2024-11-22 | $15.88 | $15.69 | -1.20% | 6371 |
| 2024-11-21 | $15.85 | $15.99 | 0.88% | 3463 |
| 2024-11-20 | $15.86 | $15.96 | 0.63% | 1751 |
| 2024-11-19 | $15.99 | $15.80 | -1.19% | 16059 |
| 2024-11-18 | $16.21 | $16.13 | -0.49% | 9944 |
| 2024-11-15 | $16.20 | $16.21 | 0.06% | 7687 |
| 2024-11-14 | $16.20 | $16.25 | 0.31% | 30236 |
| 2024-11-13 | $16.00 | $16.14 | 0.88% | 3755 |
| 2024-11-12 | $16.28 | $16.18 | -0.61% | 4496 |
| 2024-11-11 | $16.37 | $16.34 | -0.18% | 9004 |
| 2024-11-08 | $16.36 | $16.38 | 0.12% | 3550 |
| 2024-11-07 | $16.18 | $16.53 | 2.16% | 8754 |
| 2024-11-06 | $16.24 | $16.24 | 0.00% | 6906 |
| 2024-11-05 | $15.91 | $16.28 | 2.33% | 10979 |
| 2024-11-04 | $16.02 | $16.17 | 0.94% | 15760 |
| 2024-11-01 | $16.24 | $16.03 | -1.29% | 13162 |
| 2024-10-31 | $16.11 | $16.24 | 0.81% | 11468 |
| 2024-10-30 | $16.25 | $16.23 | -0.12% | 5304 |
| 2024-10-29 | $16.23 | $16.25 | 0.12% | 21552 |
| 2024-10-28 | $16.03 | $16.28 | 1.56% | 6520 |
| 2024-10-25 | $16.38 | $16.26 | -0.73% | 12367 |
| 2024-10-24 | $16.38 | $16.38 | 0.00% | 3901 |
| 2024-10-23 | $16.35 | $16.40 | 0.31% | 6228 |
| 2024-10-22 | $16.48 | $16.45 | -0.18% | 4533 |
| 2024-10-21 | $16.71 | $16.54 | -1.02% | 2883 |
| 2024-10-18 | $16.16 | $16.61 | 2.78% | 9233 |
| 2024-10-17 | $16.22 | $16.30 | 0.49% | 7317 |
| 2024-10-16 | $16.40 | $16.36 | -0.24% | 9205 |
| 2024-10-15 | $16.18 | $16.15 | -0.19% | 7455 |
| 2024-10-14 | $16.31 | $16.22 | -0.55% | 6647 |
| 2024-10-11 | $16.18 | $16.32 | 0.87% | 11913 |
| 2024-10-10 | $16.00 | $16.27 | 1.69% | 6366 |
| 2024-10-09 | $16.17 | $16.08 | -0.56% | 9033 |
| 2024-10-08 | $16.36 | $16.17 | -1.16% | 7025 |
| 2024-10-07 | $16.21 | $16.38 | 1.05% | 3879 |
| 2024-10-04 | $16.60 | $16.40 | -1.20% | 26021 |
| 2024-10-03 | $16.71 | $17.06 | 2.09% | 44338 |
| 2024-10-02 | $16.68 | $16.61 | -0.42% | 11347 |
| 2024-10-01 | $16.70 | $16.48 | -1.32% | 15141 |
| 2024-09-30 | $16.71 | $16.67 | -0.24% | 8753 |
| 2024-09-27 | $16.75 | $16.70 | -0.30% | 12848 |
| 2024-09-26 | $16.46 | $16.70 | 1.46% | 15119 |
| 2024-09-25 | $16.35 | $16.58 | 1.41% | 36284 |
| 2024-09-24 | $15.57 | $16.30 | 4.69% | 39157 |
| 2024-09-23 | $15.79 | $15.75 | -0.25% | 11319 |
| 2024-09-20 | $15.77 | $15.81 | 0.25% | 6895 |
| 2024-09-19 | $15.56 | $15.81 | 1.61% | 12319 |