TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	18.74	18.80	18.61	18.76	18.76	1.19%	26,949
Sep 4, 2025	18.49	18.54	18.31	18.54	18.54	0.32%	28,039
Sep 3, 2025	18.44	18.50	18.40	18.48	18.48	0.60%	18,900
Sep 2, 2025	18.19	18.39	18.19	18.37	18.37	-0.86%	42,411
Aug 29, 2025	18.66	18.66	18.48	18.53	18.53	-1.70%	22,842
Aug 28, 2025	18.61	18.90	18.61	18.85	18.71	1.02%	28,100
Aug 27, 2025	18.59	18.66	18.54	18.66	18.52	0.65%	9,346
Aug 26, 2025	18.51	18.58	18.49	18.54	18.40	-0.05%	11,926
Aug 25, 2025	18.57	18.61	18.55	18.55	18.41	-0.22%	12,600
Aug 22, 2025	18.40	18.68	18.40	18.59	18.45	1.14%	37,100
Aug 21, 2025	18.39	18.45	18.33	18.38	18.24	-0.38%	7,900
Aug 20, 2025	18.46	18.48	18.26	18.45	18.31	-0.49%	33,300
Aug 19, 2025	18.69	18.78	18.53	18.54	18.40	-1.07%	42,800
Aug 18, 2025	18.67	18.74	18.63	18.74	18.60	0.27%	39,600
Aug 15, 2025	18.74	18.74	18.60	18.69	18.55	-0.43%	31,200
Aug 14, 2025	18.79	18.84	18.74	18.77	18.63	-0.37%	52,100
Aug 13, 2025	18.92	18.92	18.80	18.84	18.70	-0.11%	18,835
Aug 12, 2025	18.66	18.86	18.65	18.86	18.72	1.29%	38,249
Aug 11, 2025	18.74	18.80	18.55	18.62	18.48	-0.32%	18,711
Aug 8, 2025	18.54	18.70	18.54	18.68	18.54	0.92%	18,400
Aug 7, 2025	18.83	18.83	18.40	18.51	18.37	-0.54%	46,230
Aug 6, 2025	18.46	18.63	18.41	18.61	18.48	1.69%	14,705
Aug 5, 2025	18.56	18.56	18.27	18.30	18.16	0.55%	19,800
Aug 1, 2025	18.32	18.33	18.13	18.20	18.06	-1.94%	43,900
Jul 31, 2025	18.95	18.95	18.53	18.56	18.42	-1.64%	49,900
Jul 30, 2025	18.92	19.01	18.85	18.87	18.59	-0.42%	12,809
Jul 29, 2025	19.01	19.14	18.94	18.95	18.81	0.42%	48,813
Jul 28, 2025	18.84	18.88	18.80	18.87	18.73	0.37%	21,637
Jul 25, 2025	18.82	18.84	18.74	18.80	18.66	0.11%	13,500
Jul 24, 2025	18.83	18.83	18.73	18.78	18.64	0.59%	5,400
Jul 23, 2025	18.65	18.69	18.56	18.67	18.53	-0.05%	34,304
Jul 22, 2025	18.79	18.79	18.58	18.68	18.54	-0.59%	15,400
Jul 21, 2025	18.78	18.87	18.78	18.79	18.65	0.48%	24,519
Jul 18, 2025	18.75	18.75	18.67	18.70	18.56	-0.11%	8,800
Jul 17, 2025	18.60	18.73	18.58	18.72	18.58	0.75%	18,700
Jul 16, 2025	18.57	18.59	18.40	18.58	18.44	0.05%	16,640
Jul 15, 2025	18.55	18.62	18.55	18.57	18.43	0.43%	37,041
Jul 14, 2025	18.47	18.53	18.40	18.49	18.35	-0.32%	13,800
Jul 11, 2025	18.56	18.62	18.52	18.55	18.41	-0.48%	17,802
Jul 10, 2025	18.76	18.76	18.59	18.64	18.50	-0.48%	18,800
Jul 9, 2025	18.78	18.81	18.67	18.73	18.59	-0.11%	11,506
Jul 8, 2025	18.66	18.75	18.63	18.75	18.61	0.91%	18,733
Jul 7, 2025	18.59	18.66	18.52	18.58	18.44	-0.43%	27,600
Jul 4, 2025	18.70	18.70	18.61	18.66	18.52	-0.21%	8,233
Jul 3, 2025	18.55	18.75	18.55	18.70	18.56	1.19%	15,200
Jul 2, 2025	18.38	18.48	18.28	18.48	18.34	-0.27%	8,700
Jun 30, 2025	18.50	18.53	18.46	18.53	18.53	0.27%	22,700
Jun 27, 2025	18.50	18.58	18.40	18.48	18.34	-0.05%	20,211
Jun 26, 2025	18.39	18.49	18.37	18.49	18.35	0.98%	46,225
Jun 25, 2025	18.30	18.33	18.28	18.31	18.17	0.27%	19,901