TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.68	18.91	18.64	18.91	18.91	0.59%	58,354
Feb 4, 2025	18.66	18.80	18.65	18.80	18.80	0.75%	20,100
Feb 3, 2025	18.33	18.74	18.33	18.66	18.66	-0.85%	51,200
Jan 31, 2025	19.04	19.12	18.77	18.82	18.82	-1.05%	23,231
Jan 30, 2025	18.90	19.07	18.88	19.02	18.87	0.90%	16,934
Jan 29, 2025	19.07	19.07	18.74	18.85	18.71	-0.58%	39,200
Jan 28, 2025	18.75	19.03	18.66	18.96	18.82	1.12%	38,100
Jan 27, 2025	18.69	18.97	18.56	18.75	18.61	-3.45%	129,426
Jan 24, 2025	19.63	19.63	19.40	19.42	19.28	-0.77%	11,018
Jan 23, 2025	19.51	19.57	19.43	19.57	19.43	-0.05%	23,000
Jan 22, 2025	19.58	19.65	19.50	19.58	19.44	1.56%	51,615
Jan 21, 2025	19.17	19.34	19.10	19.28	19.14	0.68%	40,000
Jan 20, 2025	19.15	19.15	19.01	19.15	19.01	0.63%	30,336
Jan 17, 2025	19.20	19.20	18.99	19.03	18.89	1.33%	22,513
Jan 16, 2025	18.87	18.96	18.78	18.78	18.64	-0.42%	15,600
Jan 15, 2025	18.73	18.89	18.73	18.86	18.72	2.28%	24,502
Jan 14, 2025	18.41	18.54	18.30	18.44	18.30	0.44%	40,800
Jan 13, 2025	18.34	18.37	18.20	18.36	18.22	-0.76%	26,500
Jan 10, 2025	18.74	18.74	18.40	18.50	18.36	-2.22%	60,000
Jan 9, 2025	18.86	18.92	18.80	18.92	18.78	0.48%	37,416
Jan 8, 2025	18.89	18.89	18.66	18.83	18.69	-0.11%	36,218
Jan 7, 2025	19.26	19.26	18.80	18.85	18.71	-1.36%	36,914
Jan 6, 2025	19.12	19.22	19.04	19.11	18.97	1.33%	27,100
Jan 3, 2025	18.62	18.89	18.62	18.86	18.72	1.34%	31,122
Jan 2, 2025	18.83	18.83	18.47	18.61	18.47	-0.11%	41,100
Dec 31, 2024	18.86	18.86	18.58	18.63	18.63	-1.69%	26,341
Dec 30, 2024	18.93	19.02	18.74	18.95	18.81	-0.94%	19,500
Dec 27, 2024	19.28	19.28	18.95	19.13	18.99	-1.14%	45,100
Dec 24, 2024	19.20	19.35	19.20	19.35	19.21	0.89%	23,900
Dec 23, 2024	19.01	19.18	18.98	19.18	19.04	1.16%	22,300
Dec 20, 2024	18.57	19.13	18.57	18.96	18.82	0.85%	27,146
Dec 19, 2024	18.94	19.02	18.79	18.80	18.66	-0.53%	49,600
Dec 18, 2024	19.50	19.56	18.85	18.90	18.76	-3.18%	86,221
Dec 17, 2024	19.64	19.64	19.47	19.52	19.38	-0.71%	45,117
Dec 16, 2024	19.53	19.72	19.47	19.66	19.51	1.44%	31,218
Dec 13, 2024	19.41	19.51	19.25	19.38	19.24	0.31%	21,200
Dec 12, 2024	19.45	19.45	19.31	19.32	19.18	-1.18%	18,200
Dec 11, 2024	19.30	19.61	19.30	19.55	19.41	1.45%	15,518
Dec 10, 2024	19.31	19.41	19.18	19.27	19.13	-0.72%	21,700
Dec 9, 2024	19.58	19.58	19.35	19.41	19.27	-1.02%	24,744
Dec 6, 2024	19.59	19.65	19.58	19.61	19.47	0.56%	29,521
Dec 5, 2024	19.71	19.71	19.44	19.50	19.36	-1.17%	23,539
Dec 4, 2024	19.58	19.73	19.56	19.73	19.58	2.02%	41,300
Dec 3, 2024	19.27	19.34	19.19	19.34	19.20	0.42%	13,937
Dec 2, 2024	19.20	19.32	19.16	19.26	19.12	0.31%	16,300
Nov 29, 2024	19.01	19.26	19.01	19.20	19.06	-0.05%	24,700
Nov 28, 2024	19.19	19.25	19.14	19.21	18.94	0.37%	20,316
Nov 27, 2024	19.36	19.36	19.03	19.14	18.87	-1.24%	35,621
Nov 26, 2024	19.28	19.38	19.28	19.38	19.11	0.47%	12,800
Nov 25, 2024	19.36	19.46	19.27	19.29	19.02	-	14,601
Nov 22, 2024	19.18	19.29	19.18	19.29	19.02	-0.10%	29,400
Nov 21, 2024	19.20	19.37	19.06	19.31	19.04	0.94%	26,733
Nov 20, 2024	19.14	19.14	18.90	19.13	18.86	0.16%	26,539
Nov 19, 2024	18.83	19.11	18.83	19.10	18.83	0.10%	64,300
Nov 18, 2024	19.08	19.14	18.96	19.08	18.81	0.58%	29,400
Nov 15, 2024	19.26	19.26	18.93	18.97	18.70	-2.72%	118,301
Nov 14, 2024	19.64	19.64	19.48	19.50	19.22	-0.56%	16,400
Nov 13, 2024	19.62	19.74	19.61	19.61	19.34	-0.61%	26,400
Nov 12, 2024	19.70	19.73	19.60	19.73	19.45	-	13,708
Nov 11, 2024	19.68	19.74	19.63	19.73	19.45	0.15%	11,600
Nov 8, 2024	19.74	19.75	19.67	19.70	19.42	0.10%	18,700
Nov 7, 2024	19.50	19.70	19.50	19.68	19.40	1.76%	12,519
Nov 6, 2024	19.17	19.36	19.17	19.34	19.07	3.04%	30,300
Nov 5, 2024	18.57	18.79	18.57	18.77	18.51	0.97%	11,721
Nov 4, 2024	18.62	18.67	18.55	18.59	18.33	-	13,810
Nov 1, 2024	18.55	18.70	18.49	18.59	18.33	0.60%	18,800
Oct 31, 2024	18.90	18.90	18.46	18.48	18.22	-2.99%	63,018
Oct 30, 2024	19.27	19.27	19.05	19.05	18.65	-1.19%	42,105
Oct 29, 2024	19.03	19.33	19.03	19.28	18.88	1.63%	23,440
Oct 28, 2024	19.07	19.07	18.97	18.97	18.57	-0.21%	17,736
Oct 25, 2024	18.97	19.19	18.97	19.01	18.61	0.48%	18,200
Oct 24, 2024	18.94	18.96	18.88	18.92	18.53	0.58%	20,045
Oct 23, 2024	19.00	19.00	18.71	18.81	18.42	-1.31%	30,800
Oct 22, 2024	19.01	19.07	19.00	19.06	18.66	-0.05%	11,400
Oct 21, 2024	19.07	19.17	19.00	19.07	18.67	-0.21%	19,500
Oct 18, 2024	19.17	19.17	19.07	19.11	18.71	0.21%	18,600
Oct 17, 2024	19.20	19.20	19.07	19.07	18.67	0.10%	22,000
Oct 16, 2024	19.06	19.06	18.90	19.05	18.65	0.11%	14,200
Oct 15, 2024	19.27	19.35	18.99	19.03	18.63	-0.78%	35,600
Oct 11, 2024	19.15	19.21	19.09	19.18	18.79	0.21%	13,500
Oct 10, 2024	19.05	19.16	19.05	19.14	18.74	0.10%	8,600
Oct 9, 2024	19.00	19.13	18.99	19.12	18.72	0.68%	60,438
Oct 8, 2024	18.74	18.99	18.74	18.99	18.59	1.71%	24,500
Oct 7, 2024	18.78	18.81	18.64	18.67	18.28	-0.85%	16,615
Oct 4, 2024	18.85	18.85	18.70	18.83	18.44	1.24%	11,400
Oct 3, 2024	18.41	18.62	18.41	18.60	18.21	0.43%	14,200
Oct 2, 2024	18.43	18.59	18.43	18.52	18.13	0.54%	25,122
Oct 1, 2024	18.70	18.70	18.32	18.42	18.04	-1.66%	37,935
Sep 30, 2024	18.59	18.73	18.59	18.73	18.34	0.16%	19,436
Sep 27, 2024	18.92	18.92	18.67	18.70	18.31	-1.53%	22,500
Sep 26, 2024	19.02	19.08	18.84	18.99	18.47	1.55%	21,105
Sep 25, 2024	18.68	18.75	18.63	18.70	18.19	0.21%	19,027
Sep 24, 2024	18.69	18.70	18.50	18.66	18.15	0.43%	16,500
Sep 23, 2024	18.60	18.68	18.54	18.58	18.07	0.11%	21,900
Sep 20, 2024	18.52	18.58	18.40	18.56	18.05	-	26,342
Sep 19, 2024	18.50	18.64	18.46	18.56	18.05	2.71%	61,502
Sep 18, 2024	18.28	18.28	18.06	18.07	17.57	-0.71%	23,200
Sep 17, 2024	18.33	18.35	18.15	18.20	17.70	-0.49%	24,420
Sep 16, 2024	18.29	18.30	18.15	18.29	17.79	-	19,500
Sep 13, 2024	18.28	18.32	18.20	18.29	17.79	0.27%	20,000