Historical Stock Price
HTA historical stock prices picture
HTA (HTA) has the following price history information. Looking back at HTA historical stock prices for the last five trading days, on July 14, 2022, HTA opened at $28.54, traded as high as $29.45 and as low as $28.50, and closed at $28.69. Trading volume was a total of 18.08M shares. On July 15, 2022, HTA opened at $29.03, traded as high as $29.39 and as low as $28.02, and closed at $29.34. Trading volume was a total of 50.76M shares. On July 18, 2022, HTA opened at $29.42, traded as high as $30.07 and as low as $28.89, and closed at $29.22. Trading volume was a total of 9.98M shares. On July 19, 2022, HTA opened at $29.47, traded as high as $29.56 and as low as $28.75, and closed at $29.21. Trading volume was a total of 9.51M shares. On July 20, 2022, HTA opened at $29.21, traded as high as $29.71 and as low as $28.78, and closed at $29.19. Trading volume was a total of 64.62M shares.

HTA Historical Stock Prices By Date:

HTA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HTA shares, starting with a $10,000 purchase of HTA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 07/20/2022
Start price/share: $22.56
End price/share: $29.19
Starting shares: 443.26
Ending shares: 644.79
Dividends reinvested/share: $10.46
Total return: 88.22%
Average Annual Total Return: 7.91%
Starting investment: $10,000.00
Ending investment: $18,820.82
Years: 8.31
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 07/20/2022
Start price/share: $22.56
End price/share: $29.19
Dividends collected/share: $10.46
Total return: 75.74%
Average Annual Total Return: 7.02%
Starting investment: $10,000.00
Ending investment: $17,569.56
Years: 8.31
Date Open High Low Close Volume
07/14/2022 $28.54 $29.45 $28.50 $28.69 18.08M
07/15/2022 $29.03 $29.39 $28.02 $29.34 50.76M
07/18/2022 $29.42 $30.07 $28.89 $29.22 9.98M
07/19/2022 $29.47 $29.56 $28.75 $29.21 9.51M
07/20/2022 $29.21 $29.71 $28.78 $29.19 64.62M
Healthcare Trust of America is a real estate investment trust. Co. focuses on owning and operating medical office buildings that serve healthcare delivery and are located on health system campuses, near university medical centers, or in community main outpatient locations. Co.'s properties include health systems, such as Highmark-Allegheny Health Network, Baylor Scott & White Health, Hospital Corporation of America, Tenet Healthcare Corporation and Ascension.
Date Close
07/14/2022$28.69
07/15/2022$29.34
07/18/2022$29.22
07/19/2022$29.21
07/20/2022$29.19
HTA is categorized under the Financials sector; below are some other companies in the same sector:

HTBI Historical Stock Prices
HTBK Historical Stock Prices
HTD Historical Stock Prices
HTGC Historical Stock Prices
HTGX Historical Stock Prices
HTH Historical Stock Prices
HTLF Historical Stock Prices
HTR Historical Stock Prices
HTS Historical Stock Prices
HTWO Historical Stock Prices

Also explore: HTA shares outstanding history

Email EnvelopeFree HTA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


HTA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.