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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htia · 日线历史（复权）· FMP · 截至 2025年1月29日
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
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat 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.
关于价格历史与 OHLCV 数据
Healthcare Trust, Inc.（HTIA）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTIA 历史股价FMP 日线复权 OHLCV