TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	22.64	22.84	22.64	22.82	-	-0.57%	1,846
Jun 18, 2026	22.73	22.95	22.73	22.95	22.95	2.59%	22,720
Jun 17, 2026	22.50	22.78	22.35	22.37	22.37	-0.67%	26,903
Jun 16, 2026	22.86	22.97	22.48	22.52	22.52	-1.53%	40,562
Jun 15, 2026	22.79	22.91	22.76	22.87	22.87	3.34%	42,349
Jun 12, 2026	22.03	22.21	21.80	22.13	22.13	1.28%	36,265
Jun 11, 2026	21.31	21.94	21.20	21.85	21.85	2.68%	73,287
Jun 10, 2026	21.31	21.90	21.28	21.28	21.28	-1.89%	88,831
Jun 9, 2026	22.21	22.21	20.88	21.69	21.69	-1.23%	56,066
Jun 8, 2026	21.83	22.18	21.83	21.96	21.96	1.86%	19,443
Jun 5, 2026	22.58	22.58	21.50	21.56	21.56	-5.85%	64,349
Jun 4, 2026	22.85	23.00	22.60	22.90	22.90	-0.91%	22,800
Jun 3, 2026	23.33	23.33	22.97	23.11	23.11	-0.94%	10,631
Jun 2, 2026	23.18	23.33	23.10	23.33	23.33	0.69%	14,683
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