Healthcare Trust, Inc.
HTIANASDAQReal Estate
$14.78
+$0.28(+1.93%)
Market Cap$418161765
P/E Ratio—
52W High$17.25
52W Low$13.5
Healthcare Trust, Inc. (HTIA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
htia · EOD price history · split-adj. · FMP · as of Jan 29, 2025
5-Year High5Y
$27.20
Aug 19, 2021
-45.7% from here
5-Year Low5Y
$9.54
Oct 26, 2023
+54.9% from low
IPO Priceadj.
$24.80
Dec 9, 2019
-40.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$24.80
Jun 9, 2021
-40.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | $14.93 | $15.00 | $14.22 | $14.25 | $14.25 | 43K | -4.55% |
| Jan 28, 2025 | $15.08 | $15.08 | $14.93 | $14.98 | $14.98 | 8K | -0.66% |
| Jan 27, 2025 | $15.38 | $15.43 | $15.04 | $15.10 | $15.10 | 4K | -1.82% |
| Jan 24, 2025 | $15.00 | $15.98 | $15.00 | $15.31 | $15.31 | 32K | +2.07% |
| Jan 23, 2025 | $15.10 | $15.10 | $14.97 | $15.00 | $15.00 | 8K | -0.66% |
| Jan 22, 2025 | $15.11 | $15.11 | $14.75 | $14.87 | $14.87 | 32K | -1.59% |
| Jan 21, 2025 | $15.26 | $15.54 | $14.91 | $15.12 | $15.12 | 50K | -0.92% |
| Jan 17, 2025 | $15.03 | $15.25 | $15.02 | $15.25 | $15.25 | 4K | +1.46% |
| Jan 16, 2025 | $14.94 | $15.10 | $14.75 | $15.05 | $15.05 | 11K | +0.74% |
| Jan 15, 2025 | $14.51 | $15.16 | $14.50 | $15.09 | $15.09 | 29K | +4.00% |
| Jan 14, 2025 | $14.66 | $14.67 | $14.39 | $14.48 | $14.48 | 7K | -1.23% |
| Jan 13, 2025 | $14.70 | $14.71 | $14.47 | $14.62 | $14.62 | 18K | -0.54% |
| Jan 10, 2025 | $14.39 | $14.74 | $14.04 | $14.74 | $14.74 | 24K | +2.43% |
| Jan 8, 2025 | $14.43 | $14.43 | $14.29 | $14.38 | $14.38 | 7K | -0.35% |
| Jan 7, 2025 | $14.58 | $14.59 | $14.26 | $14.40 | $14.40 | 10K | -1.23% |
| Jan 6, 2025 | $14.65 | $14.75 | $14.07 | $14.52 | $14.52 | 15K | -0.89% |
| Jan 3, 2025 | $13.68 | $14.91 | $13.68 | $14.70 | $14.70 | 8K | +7.46% |
| Jan 2, 2025 | $15.99 | $15.99 | $15.00 | $15.18 | $15.18 | 6K | -5.07% |
| Dec 31, 2024 | $14.51 | $15.06 | $14.50 | $14.78 | $14.78 | 29K | +1.86% |
| Dec 30, 2024 | $15.02 | $15.02 | $14.30 | $14.58 | $14.58 | 33K | -2.93% |
Showing 1–20 of 914 records
Annual Stock Price Performance · HTIA
Jan 1 → Dec 31 · 5 years2025-10.9%$15.99 → $14.25
-10.9%
2024-8.3%$16.12 → $14.78
-8.3%
2023-22.4%$21.02 → $16.31
-22.4%
2022-18.4%$25.73 → $20.99
-18.4%
2021+2.4%$24.81 → $25.40
+2.4%
Best Year2021 · +2.4%
Worst Year2023 · -22.4%
Positive Years1 / 5
Avg Annual Return-11.5%
5Y Total Return-42.6%
5Y CAGR~-10.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in HTIA?
If you invested $1,000 in HTIA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$596
Total Return-40.4%
CAGR~-7.1% / yr
Profit$-404
Based on Dec 9, 2019 · $24.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Healthcare Trust, Inc. (HTIA) is classified under Real Estate and trades on NASDAQ. The quote snapshot on this page shows a last price of $14.78. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HTIA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HTIA historical stock pricesFMP EOD datasplit-adjusted OHLCV