TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.24	18.24	18.05	18.11	18.11	-0.77%	23,465
Feb 18, 2026	18.10	18.34	18.01	18.25	18.25	0.55%	19,880
Feb 17, 2026	18.29	18.30	17.97	18.15	18.15	-0.82%	42,941
Feb 13, 2026	18.16	18.45	18.12	18.30	18.30	0.88%	53,851
Feb 12, 2026	18.48	18.53	18.08	18.14	18.14	-1.25%	41,070
Feb 11, 2026	18.69	18.69	18.22	18.37	18.37	-0.49%	16,335
Feb 10, 2026	18.50	18.64	18.45	18.46	18.46	-0.65%	29,197
Feb 9, 2026	18.27	18.61	18.16	18.58	18.58	1.42%	49,328
Feb 6, 2026	18.01	18.32	17.95	18.32	18.32	3.27%	114,551
Feb 5, 2026	18.07	18.11	17.74	17.74	17.74	-2.37%	48,795
Feb 4, 2026	18.37	18.37	17.92	18.17	18.17	-2.52%	74,459
Feb 3, 2026	19.18	19.18	18.40	18.64	18.64	-2.56%	102,476
Feb 2, 2026	18.89	19.27	18.89	19.13	19.13	0.68%	48,623
Jan 30, 2026	19.28	19.28	18.90	19.00	19.00	-2.51%	52,788
Jan 29, 2026	19.70	19.70	19.09	19.49	19.33	-1.12%	77,156
Jan 28, 2026	19.62	19.78	19.62	19.71	19.55	1.03%	28,704
Jan 27, 2026	19.45	19.56	19.45	19.51	19.35	0.41%	24,541
Jan 26, 2026	19.37	19.49	19.30	19.43	19.27	0.78%	26,107
Jan 23, 2026	19.14	19.37	19.14	19.28	19.12	0.31%	48,835
Jan 22, 2026	19.23	19.23	19.12	19.22	19.06	1.69%	37,430
Jan 21, 2026	18.72	19.02	18.72	18.90	18.74	1.29%	43,072
Jan 20, 2026	18.81	18.98	18.65	18.66	18.51	-2.76%	54,138
Jan 19, 2026	18.99	19.19	18.88	19.19	19.03	0.37%	37,317
Jan 16, 2026	19.15	19.16	19.00	19.12	18.96	0.37%	38,859
Jan 15, 2026	19.20	19.25	19.05	19.05	18.89	0.11%	26,266
Jan 14, 2026	19.12	19.12	18.90	19.03	18.87	-1.14%	43,922
Jan 13, 2026	19.39	19.39	19.18	19.25	19.09	-0.57%	22,543
Jan 12, 2026	19.25	19.39	19.18	19.36	19.20	0.16%	18,107
Jan 9, 2026	19.12	19.34	19.12	19.33	19.17	0.73%	15,225
Jan 8, 2026	19.31	19.31	19.13	19.19	19.03	-0.93%	15,460
Jan 7, 2026	19.32	19.45	19.32	19.37	19.21	-0.18%	33,368
Jan 6, 2026	19.17	19.41	19.17	19.41	19.25	1.44%	30,074
Jan 5, 2026	19.25	19.28	19.12	19.13	18.97	0.31%	24,748
Jan 2, 2026	19.20	19.27	18.98	19.07	18.91	-0.16%	40,154
Dec 31, 2025	19.23	19.23	19.10	19.10	18.94	-1.44%	3,051
Dec 30, 2025	19.29	19.43	19.29	19.38	19.08	0.05%	5,788
Dec 29, 2025	19.19	19.40	19.19	19.37	19.07	0.05%	19,329
Dec 24, 2025	19.28	19.36	19.28	19.36	19.06	0.31%	5,039
Dec 23, 2025	19.26	19.30	19.19	19.30	19.00	0.16%	5,992
Dec 22, 2025	19.36	19.36	19.24	19.27	18.97	0.78%	15,186
Dec 19, 2025	18.99	19.14	18.99	19.12	18.83	1.43%	20,941
Dec 18, 2025	18.89	18.92	18.75	18.85	18.56	1.29%	33,698
Dec 17, 2025	18.89	18.90	18.60	18.61	18.32	-1.46%	20,452
Dec 16, 2025	18.88	18.92	18.75	18.89	18.59	0.19%	41,303
Dec 15, 2025	19.18	19.18	18.80	18.85	18.56	-1.26%	28,726
Dec 12, 2025	19.33	19.36	19.05	19.09	18.80	-1.85%	33,249
Dec 11, 2025	19.49	19.51	19.28	19.45	19.15	-1.07%	18,222
Dec 10, 2025	19.53	19.66	19.41	19.66	19.36	0.77%	9,554
Dec 9, 2025	19.48	19.53	19.41	19.51	19.21	0.36%	8,235
Dec 8, 2025	19.43	19.55	19.40	19.44	19.14	0.05%	21,658