TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	19.49	19.49	19.31	19.38	19.38	0.16%	13,545
Oct 1, 2025	19.10	19.35	19.08	19.35	19.35	0.68%	48,013
Sep 30, 2025	19.18	19.26	19.08	19.22	19.22	0.10%	4,900
Sep 29, 2025	19.30	19.31	19.20	19.20	19.20	-0.47%	9,300
Sep 26, 2025	19.21	19.31	19.17	19.29	19.15	0.57%	23,500
Sep 25, 2025	19.17	19.25	19.05	19.18	19.04	-0.62%	43,000
Sep 24, 2025	19.50	19.50	19.23	19.30	19.16	-0.82%	16,100
Sep 23, 2025	19.63	19.63	19.43	19.46	19.32	-1.07%	32,405
Sep 22, 2025	19.51	19.67	19.48	19.67	19.53	0.77%	23,100
Sep 19, 2025	19.39	19.52	19.35	19.52	19.38	0.72%	28,616
Sep 18, 2025	19.30	19.41	19.30	19.38	19.24	1.47%	20,235
Sep 17, 2025	19.01	19.15	19.01	19.10	18.96	0.32%	15,603
Sep 16, 2025	19.15	19.15	19.01	19.04	18.90	-0.42%	22,400
Sep 15, 2025	18.97	19.12	18.97	19.12	18.98	1.00%	30,400
Sep 12, 2025	19.04	19.10	18.92	18.93	18.79	-0.89%	19,100
Sep 11, 2025	19.02	19.12	19.02	19.10	18.96	0.90%	12,800
Sep 10, 2025	19.03	19.05	18.88	18.93	18.79	0.16%	24,220
Sep 9, 2025	18.85	18.90	18.84	18.90	18.76	0.16%	32,600
Sep 8, 2025	18.88	18.90	18.84	18.87	18.73	0.59%	33,619
Sep 5, 2025	18.74	18.80	18.61	18.76	18.62	1.19%	26,949
Sep 4, 2025	18.49	18.54	18.31	18.54	18.41	0.32%	28,039
Sep 3, 2025	18.44	18.50	18.40	18.48	18.35	0.60%	18,900
Sep 2, 2025	18.19	18.39	18.19	18.37	18.24	-0.86%	42,411
Aug 29, 2025	18.66	18.66	18.48	18.53	18.40	-1.70%	22,842
Aug 28, 2025	18.61	18.90	18.61	18.85	18.57	1.02%	28,100
Aug 27, 2025	18.59	18.66	18.54	18.66	18.38	0.65%	9,346
Aug 26, 2025	18.51	18.58	18.49	18.54	18.26	-0.05%	11,926
Aug 25, 2025	18.57	18.61	18.55	18.55	18.27	-0.22%	12,600
Aug 22, 2025	18.40	18.68	18.40	18.59	18.31	1.14%	37,100
Aug 21, 2025	18.39	18.45	18.33	18.38	18.11	-0.38%	7,900
Aug 20, 2025	18.46	18.48	18.26	18.45	18.18	-0.49%	33,300
Aug 19, 2025	18.69	18.78	18.53	18.54	18.26	-1.07%	42,800
Aug 18, 2025	18.67	18.74	18.63	18.74	18.46	0.27%	39,600
Aug 15, 2025	18.74	18.74	18.60	18.69	18.41	-0.43%	31,200
Aug 14, 2025	18.79	18.84	18.74	18.77	18.49	-0.37%	52,100
Aug 13, 2025	18.92	18.92	18.80	18.84	18.56	-0.11%	18,835
Aug 12, 2025	18.66	18.86	18.65	18.86	18.58	1.29%	38,249
Aug 11, 2025	18.74	18.80	18.55	18.62	18.34	-0.32%	18,711
Aug 8, 2025	18.54	18.70	18.54	18.68	18.40	0.92%	18,400
Aug 7, 2025	18.83	18.83	18.40	18.51	18.24	-0.54%	46,230
Aug 6, 2025	18.46	18.63	18.41	18.61	18.33	1.69%	14,705
Aug 5, 2025	18.56	18.56	18.27	18.30	18.03	0.55%	19,800
Aug 1, 2025	18.32	18.33	18.13	18.20	17.93	-1.94%	43,900
Jul 31, 2025	18.95	18.95	18.53	18.56	18.28	-1.64%	49,900
Jul 30, 2025	18.92	19.01	18.85	18.87	18.45	-0.42%	12,809
Jul 29, 2025	19.01	19.14	18.94	18.95	18.53	0.42%	48,813
Jul 28, 2025	18.84	18.88	18.80	18.87	18.45	0.37%	21,637
Jul 25, 2025	18.82	18.84	18.74	18.80	18.38	0.11%	13,500
Jul 24, 2025	18.83	18.83	18.73	18.78	18.36	0.59%	5,400
Jul 23, 2025	18.65	18.69	18.56	18.67	18.25	-0.05%	34,304