TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.92	20.35	19.92	20.15	20.15	-0.59%	27,976
Nov 9, 2026	19.59	20.32	19.59	20.27	20.27	4.97%	24,287
Nov 6, 2026	19.62	19.65	19.21	19.31	19.31	1.47%	42,266
Nov 5, 2026	20.40	20.40	18.98	19.03	19.03	-7.71%	176,020
Nov 4, 2026	20.80	21.00	20.57	20.62	20.62	-0.29%	19,511
Nov 3, 2026	20.47	20.78	20.47	20.68	20.68	1.92%	20,570
Nov 2, 2026	20.87	20.99	20.28	20.29	20.29	-2.08%	56,323
Oct 30, 2026	21.17	21.18	20.59	20.72	20.72	-4.12%	24,016
Oct 29, 2026	22.01	22.01	21.70	21.77	21.61	-2.42%	21,630
Oct 28, 2026	22.27	22.32	22.07	22.31	22.15	1.18%	8,171
Oct 27, 2026	21.89	22.12	21.82	22.05	21.89	1.43%	10,577
Oct 26, 2026	21.52	21.80	21.50	21.74	21.58	1.30%	10,568
Oct 23, 2026	21.19	21.57	21.19	21.46	21.30	0.47%	11,240
Oct 22, 2026	21.74	21.74	21.30	21.36	21.20	-3.09%	31,880
Oct 21, 2026	22.00	22.12	21.98	22.04	21.88	0.92%	7,326
Oct 20, 2026	21.79	21.95	21.66	21.84	21.68	-	16,911
Oct 19, 2026	21.89	22.03	21.83	21.84	21.68	1.06%	9,444
Oct 16, 2026	22.00	22.04	21.58	21.61	21.45	-3.22%	38,070
Oct 15, 2026	22.01	22.33	21.92	22.33	22.17	-	30,934
Oct 14, 2026	22.77	22.78	22.28	22.33	22.17	-2.74%	34,972
Oct 13, 2026	22.90	22.96	22.75	22.96	22.79	-1.25%	43,847
Oct 9, 2026	23.32	23.32	23.14	23.25	23.08	0.67%	10,041
Oct 8, 2026	23.39	23.44	23.05	23.10	22.93	-1.60%	54,633
Oct 7, 2026	23.38	23.51	23.38	23.47	23.30	-0.47%	6,318
Oct 6, 2026	23.59	23.63	23.55	23.58	23.41	0.47%	16,964
Oct 5, 2026	23.35	23.49	23.35	23.47	23.30	0.77%	19,307
Oct 2, 2026	23.41	23.41	23.25	23.29	23.12	0.56%	8,573
Oct 1, 2026	23.10	23.16	22.93	23.16	22.99	0.70%	27,646
Sep 30, 2026	22.85	23.01	22.85	23.00	22.83	0.92%	3,704
Sep 29, 2026	22.83	22.91	22.68	22.79	22.62	0.53%	22,319
Sep 28, 2026	22.97	22.97	22.76	22.83	22.50	-1.08%	10,212
Sep 25, 2026	23.06	23.18	23.06	23.08	22.75	0.35%	9,507
Sep 24, 2026	22.57	23.04	22.57	23.00	22.67	-0.22%	10,533
Sep 23, 2026	23.13	23.14	23.02	23.05	22.72	-0.39%	12,529
Sep 22, 2026	23.07	23.15	23.02	23.14	22.81	0.26%	11,393
Sep 21, 2026	22.59	23.10	22.59	23.08	22.75	3.08%	34,998
Sep 18, 2026	22.31	22.39	22.22	22.39	22.07	0.40%	12,910
Sep 17, 2026	22.30	22.30	22.25	22.30	21.98	1.69%	1,705
Sep 16, 2026	22.10	22.20	21.81	21.93	21.62	-0.32%	13,660
Sep 15, 2026	22.06	22.06	21.97	22.00	21.69	-0.72%	8,429
Sep 14, 2026	21.77	22.25	21.77	22.16	21.84	-0.67%	7,855
Sep 11, 2026	22.30	22.37	22.30	22.31	21.99	1.00%	4,877
Sep 10, 2026	22.05	22.27	22.05	22.09	21.77	-1.21%	20,532
Sep 9, 2026	22.42	22.48	22.33	22.36	22.04	-0.13%	10,244
Sep 8, 2026	22.41	22.50	22.29	22.39	22.07	0.40%	10,999
Sep 4, 2026	22.30	22.37	22.25	22.30	21.98	0.36%	4,663
Sep 3, 2026	22.02	22.22	21.92	22.22	21.90	1.41%	23,034
Sep 2, 2026	22.04	22.04	21.85	21.91	21.60	-0.63%	13,056
Sep 1, 2026	22.13	22.13	21.97	22.05	21.73	-1.65%	13,489
Aug 31, 2026	22.31	22.42	22.30	22.42	22.10	0.27%	10,436