TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.99	19.14	18.99	19.12	19.12	1.43%	20,941
Dec 18, 2025	18.89	18.92	18.75	18.85	18.85	1.29%	33,698
Dec 17, 2025	18.89	18.90	18.60	18.61	18.61	-1.46%	20,449
Dec 16, 2025	18.88	18.92	18.75	18.89	18.89	0.19%	41,303
Dec 15, 2025	19.18	19.18	18.80	18.85	18.85	-1.26%	28,726
Dec 12, 2025	19.33	19.36	19.05	19.09	19.09	-1.85%	33,249
Dec 11, 2025	19.49	19.51	19.28	19.45	19.45	-1.07%	18,222
Dec 10, 2025	19.53	19.66	19.41	19.66	19.66	0.77%	9,554
Dec 9, 2025	19.48	19.53	19.41	19.51	19.51	0.36%	8,235
Dec 8, 2025	19.43	19.55	19.40	19.44	19.44	0.05%	21,658
Dec 5, 2025	19.29	19.44	19.29	19.43	19.43	1.41%	29,575
Dec 4, 2025	19.33	19.33	19.10	19.16	19.16	0.10%	19,555
Dec 3, 2025	18.88	19.14	18.88	19.14	19.14	0.74%	28,190
Dec 2, 2025	18.96	19.02	18.89	19.00	19.00	0.74%	22,335
Dec 1, 2025	18.72	18.93	18.70	18.86	18.86	0.11%	14,453
Nov 28, 2025	18.70	18.85	18.70	18.84	18.84	0.48%	6,910
Nov 27, 2025	18.76	18.94	18.75	18.75	18.61	-0.42%	8,319
Nov 26, 2025	18.75	18.88	18.71	18.83	18.69	0.64%	27,877
Nov 25, 2025	18.57	18.71	18.38	18.71	18.57	0.75%	22,641
Nov 24, 2025	18.29	18.62	18.29	18.57	18.43	2.03%	26,565
Nov 21, 2025	18.05	18.40	17.88	18.20	18.06	0.83%	64,894
Nov 20, 2025	18.98	18.98	18.02	18.05	17.92	-3.01%	33,890
Nov 19, 2025	18.53	18.81	18.53	18.61	18.47	0.11%	39,980
Nov 18, 2025	18.72	18.72	18.40	18.59	18.45	-0.85%	50,986
Nov 17, 2025	18.99	19.10	18.67	18.75	18.61	-1.47%	48,484
Nov 14, 2025	18.65	19.16	18.59	19.03	18.89	0.63%	24,000
Nov 13, 2025	19.15	19.21	18.84	18.91	18.77	-1.72%	49,342
Nov 12, 2025	19.24	19.31	19.15	19.24	19.10	0.47%	23,006
Nov 11, 2025	19.15	19.22	19.06	19.15	19.01	-0.78%	24,810
Nov 10, 2025	19.28	19.32	19.13	19.30	19.16	1.79%	32,270
Nov 7, 2025	18.93	18.96	18.64	18.96	18.82	-0.37%	51,734
Nov 6, 2025	19.38	19.38	18.96	19.03	18.89	-2.01%	40,871
Nov 5, 2025	19.31	19.50	19.31	19.42	19.27	0.52%	28,392
Nov 4, 2025	19.25	19.58	19.25	19.32	19.18	-2.03%	47,121
Nov 3, 2025	19.82	19.82	19.61	19.72	19.57	-0.40%	31,592
Oct 31, 2025	19.99	19.99	19.64	19.80	19.65	-0.55%	12,538
Oct 30, 2025	20.17	20.17	19.91	19.91	19.62	-1.14%	19,016
Oct 29, 2025	20.22	20.22	20.03	20.14	19.85	-0.30%	23,531
Oct 28, 2025	20.13	20.24	20.10	20.20	19.91	0.40%	25,826
Oct 27, 2025	20.07	20.12	20.00	20.12	19.83	1.16%	19,202
Oct 24, 2025	19.82	19.94	19.82	19.89	19.60	0.96%	74,854
Oct 23, 2025	19.45	19.73	19.45	19.70	19.42	0.82%	24,841
Oct 22, 2025	19.68	19.68	19.33	19.54	19.26	-0.86%	30,346
Oct 21, 2025	19.63	19.73	19.57	19.71	19.43	0.41%	20,688
Oct 20, 2025	19.48	19.69	19.48	19.63	19.35	1.34%	22,509
Oct 17, 2025	19.17	19.40	19.15	19.37	19.09	0.26%	16,060
Oct 16, 2025	19.37	19.49	19.25	19.32	19.04	0.47%	17,819
Oct 15, 2025	19.38	19.43	19.20	19.23	18.95	0.42%	27,437
Oct 14, 2025	19.11	19.35	19.00	19.15	18.87	0.74%	24,588
Oct 10, 2025	19.69	19.75	19.01	19.01	18.74	-3.11%	66,305