TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.03	18.03	17.85	17.85	-	-1.44%	12,375
Mar 11, 2026	18.02	18.25	18.02	18.11	18.11	0.67%	19,909
Mar 10, 2026	17.98	18.17	17.92	17.99	17.99	0.06%	14,171
Mar 9, 2026	17.56	18.01	17.55	17.98	17.98	0.90%	24,663
Mar 6, 2026	17.77	18.03	17.77	17.82	17.82	-1.22%	12,826
Mar 5, 2026	17.98	18.18	17.87	18.04	18.04	0.42%	25,497
Mar 4, 2026	17.84	18.04	17.76	17.97	17.97	1.61%	29,359
Mar 3, 2026	17.51	17.77	17.38	17.68	17.68	-1.06%	41,524
Mar 2, 2026	17.69	17.90	17.58	17.87	17.87	0.08%	66,785
Feb 27, 2026	17.75	17.86	17.62	17.86	17.86	-1.46%	48,481
Feb 26, 2026	18.12	18.15	17.89	18.12	17.96	-0.28%	17,665
Feb 25, 2026	17.96	18.18	17.94	18.17	18.01	1.74%	24,043
Feb 24, 2026	17.76	18.00	17.74	17.86	17.70	0.65%	22,856
Feb 23, 2026	18.08	18.08	17.68	17.75	17.59	-2.07%	85,902
Feb 20, 2026	18.06	18.28	18.01	18.12	17.96	0.06%	19,517
Feb 19, 2026	18.24	18.24	18.05	18.11	17.95	-0.77%	23,465
Feb 18, 2026	18.10	18.34	18.01	18.25	18.09	0.55%	19,880
Feb 17, 2026	18.29	18.30	17.97	18.15	17.99	-0.82%	42,941
Feb 13, 2026	18.16	18.45	18.12	18.30	18.14	0.88%	53,851
Feb 12, 2026	18.48	18.53	18.08	18.14	17.98	-1.25%	41,070
Feb 11, 2026	18.69	18.69	18.22	18.37	18.21	-0.49%	16,335
Feb 10, 2026	18.50	18.64	18.45	18.46	18.30	-0.65%	29,197
Feb 9, 2026	18.27	18.61	18.16	18.58	18.42	1.42%	49,328
Feb 6, 2026	18.01	18.32	17.95	18.32	18.16	3.27%	114,551
Feb 5, 2026	18.07	18.11	17.74	17.74	17.58	-2.37%	48,795
Feb 4, 2026	18.37	18.37	17.92	18.17	18.01	-2.52%	74,459
Feb 3, 2026	19.18	19.18	18.40	18.64	18.48	-2.56%	102,476
Feb 2, 2026	18.89	19.27	18.89	19.13	18.96	0.68%	48,623
Jan 30, 2026	19.28	19.28	18.90	19.00	18.83	-2.51%	52,788
Jan 29, 2026	19.70	19.70	19.09	19.49	19.16	-1.12%	77,156
Jan 28, 2026	19.62	19.78	19.62	19.71	19.38	1.03%	28,704
Jan 27, 2026	19.45	19.56	19.45	19.51	19.18	0.41%	24,541
Jan 26, 2026	19.37	19.49	19.30	19.43	19.10	0.78%	26,107
Jan 23, 2026	19.14	19.37	19.14	19.28	18.95	0.31%	48,835
Jan 22, 2026	19.23	19.23	19.12	19.22	18.89	1.69%	37,430
Jan 21, 2026	18.72	19.02	18.72	18.90	18.58	1.29%	43,072
Jan 20, 2026	18.81	18.98	18.65	18.66	18.34	-2.76%	54,138
Jan 19, 2026	18.99	19.19	18.88	19.19	18.86	0.37%	37,317
Jan 16, 2026	19.15	19.16	19.00	19.12	18.80	0.37%	38,859
Jan 15, 2026	19.20	19.25	19.05	19.05	18.73	0.11%	26,266
Jan 14, 2026	19.12	19.12	18.90	19.03	18.71	-1.14%	43,922
Jan 13, 2026	19.39	19.39	19.18	19.25	18.92	-0.57%	22,543
Jan 12, 2026	19.25	19.39	19.18	19.36	19.03	0.16%	18,107
Jan 9, 2026	19.12	19.34	19.12	19.33	19.00	0.73%	15,225
Jan 8, 2026	19.31	19.31	19.13	19.19	18.86	-0.93%	15,460
Jan 7, 2026	19.32	19.45	19.32	19.37	19.04	-0.18%	33,368
Jan 6, 2026	19.17	19.41	19.17	19.41	19.08	1.44%	30,074
Jan 5, 2026	19.25	19.28	19.12	19.13	18.81	0.31%	24,748
Jan 2, 2026	19.20	19.27	18.98	19.07	18.75	-0.16%	40,154
Dec 31, 2025	19.23	19.23	19.10	19.10	18.78	-1.44%	3,051