TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	22.05	22.27	22.05	22.09	22.09	-1.21%	20,532
Sep 9, 2026	22.42	22.48	22.33	22.36	22.36	-0.13%	10,244
Sep 8, 2026	22.41	22.50	22.29	22.39	22.39	0.40%	10,999
Sep 4, 2026	22.30	22.37	22.25	22.30	22.30	0.36%	4,663
Sep 3, 2026	22.02	22.22	21.92	22.22	22.22	1.41%	23,034
Sep 2, 2026	22.04	22.04	21.85	21.91	21.91	-0.63%	13,056
Sep 1, 2026	22.13	22.13	21.97	22.05	22.05	-1.65%	13,489
Aug 31, 2026	22.31	22.42	22.30	22.42	22.42	0.27%	10,436
Aug 28, 2026	22.51	22.72	22.46	22.52	22.36	-0.49%	37,019
Aug 27, 2026	22.57	22.63	22.50	22.63	22.47	1.75%	10,800
Aug 26, 2026	22.15	22.30	22.13	22.24	22.08	0.41%	4,101
Aug 25, 2026	22.20	22.20	22.04	22.15	21.99	0.36%	43,544
Aug 24, 2026	22.03	22.12	21.89	22.07	21.91	-1.16%	36,176
Aug 21, 2026	22.31	22.35	22.18	22.33	22.17	0.90%	23,311
Aug 20, 2026	22.02	22.30	22.02	22.13	21.97	-0.27%	50,234
Aug 19, 2026	22.53	22.53	22.10	22.19	22.03	-1.03%	36,691
Aug 18, 2026	22.63	22.63	22.30	22.42	22.26	-2.18%	28,265
Aug 17, 2026	22.94	23.00	22.88	22.92	22.76	-0.04%	12,214
Aug 14, 2026	23.08	23.08	22.88	22.93	22.77	-0.61%	4,817
Aug 13, 2026	22.75	23.14	22.75	23.07	22.91	0.65%	40,091
Aug 12, 2026	22.87	22.97	22.86	22.92	22.76	1.51%	28,749
Aug 11, 2026	22.67	22.71	22.55	22.58	22.42	-0.40%	3,981
Aug 10, 2026	22.72	22.74	22.58	22.67	22.51	0.15%	42,017
Aug 7, 2026	22.81	22.81	22.52	22.64	22.47	0.33%	12,971
Aug 6, 2026	22.56	22.60	22.44	22.56	22.40	0.31%	18,854
Aug 5, 2026	22.85	22.85	22.49	22.49	22.33	-0.75%	38,273
Aug 4, 2026	21.88	22.68	21.88	22.66	22.50	5.25%	22,119
Jul 31, 2026	21.51	21.75	21.25	21.53	21.38	1.08%	10,390
Jul 30, 2026	20.92	21.46	20.92	21.46	21.15	4.53%	18,968
Jul 29, 2026	20.98	21.13	20.53	20.53	20.23	-1.82%	21,507
Jul 28, 2026	20.81	20.95	20.50	20.91	20.61	-0.95%	19,066
Jul 27, 2026	21.53	21.53	20.91	21.11	20.80	-0.38%	33,153
Jul 24, 2026	21.52	21.52	21.10	21.19	20.88	-1.53%	27,113
Jul 23, 2026	21.46	21.68	21.38	21.52	21.21	-1.06%	15,883
Jul 22, 2026	21.65	21.83	21.65	21.75	21.43	-0.46%	6,034
Jul 21, 2026	21.68	21.85	21.57	21.85	21.53	2.68%	22,321
Jul 20, 2026	21.44	21.53	21.28	21.28	20.97	-0.09%	26,932
Jul 17, 2026	21.13	21.55	20.76	21.30	20.99	-0.51%	39,412
Jul 16, 2026	21.79	21.79	21.33	21.41	21.10	-2.64%	18,534
Jul 15, 2026	22.25	22.25	21.65	21.99	21.67	-1.30%	40,451
Jul 14, 2026	22.28	22.38	22.20	22.28	21.96	1.18%	31,023
Jul 13, 2026	22.16	22.25	21.95	22.02	21.70	-2.20%	39,435
Jul 10, 2026	22.31	22.52	22.25	22.52	22.19	0.60%	42,846
Jul 9, 2026	22.33	22.50	22.29	22.38	22.06	2.80%	17,164
Jul 8, 2026	21.50	21.79	21.45	21.77	21.45	0.55%	42,012
Jul 7, 2026	21.91	21.92	21.34	21.65	21.34	-2.48%	48,030
Jul 6, 2026	22.01	22.38	22.00	22.20	21.88	1.79%	34,786
Jul 3, 2026	21.97	22.11	21.81	21.81	21.49	-0.21%	11,401
Jul 2, 2026	22.24	22.51	21.56	21.86	21.54	-4.85%	68,781
Jun 30, 2026	22.76	22.97	22.70	22.97	22.64	2.59%	19,376