TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.70	23.24	22.70	23.17	23.17	2.30%	17,187
May 29, 2026	22.34	22.65	22.33	22.65	22.65	2.35%	19,914
May 28, 2026	22.07	22.33	21.98	22.29	22.13	1.64%	8,382
May 27, 2026	22.00	22.01	21.77	21.93	21.77	0.05%	16,620
May 26, 2026	21.79	21.96	21.75	21.92	21.76	1.01%	6,918
May 25, 2026	21.66	21.79	21.59	21.70	21.54	1.21%	13,961
May 22, 2026	21.33	21.53	21.33	21.44	21.29	1.42%	11,985
May 21, 2026	20.94	21.14	20.92	21.14	20.99	0.09%	10,438
May 20, 2026	20.98	21.12	20.84	21.12	20.97	2.00%	19,071
May 19, 2026	20.91	21.05	20.55	20.71	20.56	-2.33%	27,569
May 15, 2026	21.20	21.33	21.00	21.20	21.05	-0.89%	29,512
May 14, 2026	21.16	21.48	21.16	21.39	21.24	1.76%	14,155
May 13, 2026	20.98	21.07	20.80	21.02	20.87	1.15%	19,135
May 12, 2026	20.88	20.88	20.42	20.78	20.63	-0.81%	36,263
May 11, 2026	20.77	21.00	20.77	20.95	20.80	0.62%	24,433
May 8, 2026	20.53	20.82	20.53	20.82	20.67	1.46%	11,484
May 7, 2026	20.65	20.70	20.43	20.52	20.37	-0.39%	13,747
May 6, 2026	20.57	20.60	20.41	20.60	20.45	1.38%	19,248
May 5, 2026	20.26	20.37	20.20	20.32	20.17	1.50%	22,587
May 4, 2026	19.91	20.14	19.91	20.02	19.88	0.35%	20,576
May 1, 2026	19.70	19.98	19.70	19.95	19.81	1.37%	36,441
Apr 30, 2026	19.64	19.69	19.38	19.68	19.54	0.72%	18,881
Apr 29, 2026	19.78	19.78	19.55	19.70	19.40	0.97%	13,210
Apr 28, 2026	19.57	19.64	19.42	19.51	19.21	-1.46%	10,466
Apr 27, 2026	19.79	19.83	19.72	19.80	19.50	-0.20%	28,299
Apr 24, 2026	19.58	19.85	19.58	19.84	19.54	2.01%	35,938
Apr 23, 2026	19.55	19.60	19.26	19.45	19.15	-1.57%	28,816
Apr 22, 2026	19.51	19.76	19.51	19.76	19.46	2.28%	79,254
Apr 21, 2026	19.20	19.46	19.20	19.32	19.03	0.62%	51,112
Apr 20, 2026	19.16	19.25	19.09	19.20	18.91	0.10%	57,178
Apr 17, 2026	19.20	19.22	19.12	19.18	18.89	0.95%	128,574
Apr 16, 2026	18.84	19.00	18.73	19.00	18.71	1.44%	41,959
Apr 15, 2026	18.52	18.73	18.52	18.73	18.44	1.46%	29,182
Apr 14, 2026	18.32	18.48	18.28	18.46	18.18	1.65%	64,627
Apr 13, 2026	17.75	18.16	17.75	18.16	17.88	2.19%	16,406
Apr 10, 2026	17.96	17.96	17.75	17.77	17.50	-0.56%	17,324
Apr 9, 2026	18.08	18.08	17.77	17.87	17.60	-0.72%	22,135
Apr 8, 2026	17.97	18.19	17.95	18.00	17.73	2.68%	31,346
Apr 7, 2026	17.36	17.53	17.26	17.53	17.26	0.57%	28,828
Apr 6, 2026	17.31	17.45	17.31	17.43	17.16	0.64%	25,894
Apr 2, 2026	16.78	17.32	16.78	17.32	17.06	0.41%	31,341
Apr 1, 2026	17.10	17.35	17.10	17.25	16.99	1.41%	36,752
Mar 31, 2026	16.60	17.03	16.60	17.01	16.75	3.85%	35,399
Mar 30, 2026	16.88	16.92	16.48	16.54	16.13	-1.28%	31,236
Mar 27, 2026	17.05	17.05	16.71	16.76	16.34	-2.07%	56,226
Mar 26, 2026	17.51	17.51	17.09	17.11	16.69	-2.53%	49,727
Mar 25, 2026	17.76	17.76	17.50	17.56	17.12	0.03%	37,823
Mar 24, 2026	17.78	17.78	17.50	17.55	17.12	-1.57%	17,824
Mar 23, 2026	17.86	18.06	17.75	17.83	17.39	0.96%	83,988
Mar 20, 2026	17.81	17.81	17.58	17.66	17.22	-1.94%	17,152