14.16
price up icon0.82%   +0.1146
after-market  After Hours:  14.1646 
loading

Healthcare Trust, Inc. Stock (HTIBP) Price History

The historical daily chart and data for Healthcare Trust, Inc. stock (HTIBP), show that the latest closing stock price as of April 19, 2024, is $14.16.
  • Healthcare Trust, Inc. all-time high stock price is $26.79, occurred on August 22, 2022.
  • The lowest Healthcare Trust, Inc. stock price recorded was $0.00 on September 14, 2022. Since then, Healthcare Trust, Inc.'s stock price has risen over to $14.16 now.
  • The 52-week high stock price for HTIBP is $19.59, representing a 38.30% increase from the current share price, occurred on April 26, 2023.
  • The 52-week low stock price for HTIBP is $10.02, indicating a -29.26% decrease from the current share price, occurred on October 26, 2023.
  • The closing price of Healthcare Trust, Inc. (HTIBP) stock in the beginning of 2023 was $25.14. The stock closed the year at $20.00, a loss of over -20.46% for the year.
The table below shows more information about HTIBP historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $14.16 $14.05 $0.1146 2,112.0 +0.82%
Apr 18, 2024 $14.36 $14.05 $0.31 8,431.0 -2.43%
Apr 17, 2024 $14.71 $14.40 $0.31 2,202.0 -3.07%
Apr 16, 2024 $14.86 $14.45 $0.4055 2,839.0 +1.28%
Apr 15, 2024 $14.89 $14.26 $0.63 6,152.0 -2.21%
Apr 12, 2024 $15.00 $14.75 $0.25 744.0 +0.54%
Apr 11, 2024 $15.00 $14.50 $0.50 2,092.0 +0.34%
Apr 10, 2024 $15.25 $14.42 $0.83 4,180.0 +0.13%
Apr 09, 2024 $15.36 $14.42 $0.94 32,425.0 -3.57%
Apr 08, 2024 $15.69 $15.40 $0.29 2,702.0 -0.68%
Apr 05, 2024 $15.51 $15.51 $0.00 1,151.0 -1.55%
Apr 04, 2024 $16.02 $15.75 $0.2656 3,526.0 -2.42%
Apr 03, 2024 $16.14 $15.97 $0.1711 15,499.0 +1.19%
Apr 02, 2024 $16.00 $15.80 $0.20 11,100.0 +0.31%
Apr 01, 2024 $15.90 $15.75 $0.15 3,647.0 +0.00%
Mar 28, 2024 $15.98 $15.67 $0.3103 2,742.0 +1.18%
Mar 27, 2024 $15.99 $15.71 $0.2755 1,921.0 +0.22%
Mar 26, 2024 $15.99 $15.35 $0.64 2,273.0 +1.04%
Mar 25, 2024 $15.54 $15.10 $0.4399 1,936.0 +1.10%

Healthcare Trust, Inc. Stock (HTIBP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Healthcare Trust, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTIBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthcare Trust, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Healthcare Trust, Inc. Stock (HTIBP) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $16.14 $14.05 $2.09 100,914.0 -10.91%
Mar, 2024 $16.39 $15.10 $1.29 91,577.0 +0.17%
Feb, 2024 $16.26 $14.76 $1.50 133,056.0 +4.50%
Jan, 2024 $16.40 $14.64 $1.76 137,091.0 -3.86%

Healthcare Trust, Inc. Stock (HTIBP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.99 $12.26 $3.73 414,535.0 +12.86%
Nov, 2023 $15.20 $12.58 $2.62 142,256.0 +3.55%
Oct, 2023 $18.74 $10.02 $8.72 136,262.0 -28.31%
Sep, 2023 $18.90 $17.20 $1.70 49,397.0 +4.95%
Aug, 2023 $19.44 $17.86 $1.58 91,084.0 -6.70%
Jul, 2023 $19.44 $17.82 $1.62 136,595.0 +1.32%
Jun, 2023 $19.20 $17.67 $1.53 133,726.0 +7.05%
May, 2023 $19.10 $17.50 $1.60 91,451.0 -1.89%
Apr, 2023 $20.30 $17.99 $2.31 49,234.0 -10.35%
Mar, 2023 $22.44 $18.66 $3.78 74,154.0 -8.81%
Feb, 2023 $22.65 $21.65 $1.00 37,130.0 +2.07%
Jan, 2023 $21.75 $19.57 $2.18 94,264.0 +8.45%

Healthcare Trust, Inc. Stock (HTIBP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $22.38 $18.25 $4.13 117,566.0 -0.15%
Nov, 2022 $21.25 $18.75 $2.50 109,027.0 +2.98%
Oct, 2022 $23.69 $18.15 $5.54 55,608.0 -11.59%
Sep, 2022 $24.75 $0.00 $24.75 56,625.0 -10.86%
Aug, 2022 $26.79 $21.52 $5.27 87,340.0 +9.69%
Jul, 2022 $24.28 $20.06 $4.22 135,492.0 -7.48%
Jun, 2022 $24.32 $22.55 $1.77 96,814.0 +3.49%
May, 2022 $24.44 $22.66 $1.78 93,536.0 -3.89%
Apr, 2022 $25.60 $24.11 $1.49 150,126.0 -4.46%
Mar, 2022 $25.60 $24.90 $0.6962 135,827.0 +2.40%
Feb, 2022 $25.60 $24.90 $0.7037 171,009.0 -0.83%
Jan, 2022 $25.32 $24.90 $0.42 160,913.0 +0.00%
reit_healthcare_facilities AHR
$13.21
price down icon 1.56%
reit_healthcare_facilities MPW
$4.42
price down icon 11.42%
reit_healthcare_facilities NHI
$61.52
price up icon 1.79%
$13.66
price up icon 1.71%
$23.69
price down icon 0.21%
reit_healthcare_facilities HR
$13.96
price up icon 1.23%
Cap:     |  Volume (24h):