TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.51	21.75	21.25	21.53	21.53	1.08%	10,390
Jul 30, 2026	20.92	21.46	20.92	21.46	21.30	4.53%	18,968
Jul 29, 2026	20.98	21.13	20.53	20.53	20.38	-1.82%	21,507
Jul 28, 2026	20.81	20.95	20.50	20.91	20.75	-0.95%	19,066
Jul 27, 2026	21.53	21.53	20.91	21.11	20.95	-0.38%	33,153
Jul 24, 2026	21.52	21.52	21.10	21.19	21.03	-1.53%	27,113
Jul 23, 2026	21.46	21.68	21.38	21.52	21.36	-1.06%	15,883
Jul 22, 2026	21.65	21.83	21.65	21.75	21.59	-0.46%	6,034
Jul 21, 2026	21.68	21.85	21.57	21.85	21.69	2.68%	22,321
Jul 20, 2026	21.44	21.53	21.28	21.28	21.12	-0.09%	26,932
Jul 17, 2026	21.13	21.55	20.76	21.30	21.14	-0.51%	39,412
Jul 16, 2026	21.79	21.79	21.33	21.41	21.25	-2.64%	18,534
Jul 15, 2026	22.25	22.25	21.65	21.99	21.83	-1.30%	40,451
Jul 14, 2026	22.28	22.38	22.20	22.28	22.11	1.18%	31,023
Jul 13, 2026	22.16	22.25	21.95	22.02	21.86	-2.20%	39,435
Jul 10, 2026	22.31	22.52	22.25	22.52	22.35	0.60%	42,846
Jul 9, 2026	22.33	22.50	22.29	22.38	22.21	2.80%	17,164
Jul 8, 2026	21.50	21.79	21.45	21.77	21.61	0.55%	42,012
Jul 7, 2026	21.91	21.92	21.34	21.65	21.49	-2.48%	48,030
Jul 6, 2026	22.01	22.38	22.00	22.20	22.03	1.79%	34,786
Jul 3, 2026	21.97	22.11	21.81	21.81	21.65	-0.21%	11,401
Jul 2, 2026	22.24	22.51	21.56	21.86	21.69	-4.85%	68,781
Jun 30, 2026	22.76	22.97	22.70	22.97	22.80	2.59%	19,376
Jun 29, 2026	22.06	22.61	21.81	22.55	22.22	3.02%	34,468
Jun 26, 2026	22.20	22.20	21.85	21.89	21.57	-2.06%	38,483
Jun 25, 2026	21.92	22.46	21.92	22.35	22.03	1.96%	7,866
Jun 24, 2026	22.02	22.17	21.66	21.92	21.60	-0.63%	14,937
Jun 23, 2026	21.87	22.33	21.87	22.06	21.74	-4.05%	20,676
Jun 22, 2026	22.95	23.19	22.74	22.99	22.66	0.39%	56,566
Jun 19, 2026	22.64	22.92	22.64	22.90	22.57	-0.22%	13,069
Jun 18, 2026	22.73	22.95	22.73	22.95	22.62	2.59%	22,720
Jun 17, 2026	22.50	22.78	22.35	22.37	22.05	-0.67%	26,903
Jun 16, 2026	22.86	22.97	22.48	22.52	22.19	-1.53%	40,562
Jun 15, 2026	22.79	22.91	22.76	22.87	22.54	3.34%	42,349
Jun 12, 2026	22.03	22.21	21.80	22.13	21.81	1.28%	36,265
Jun 11, 2026	21.31	21.94	21.20	21.85	21.53	2.68%	73,287
Jun 10, 2026	21.31	21.90	21.28	21.28	20.97	-1.89%	88,831
Jun 9, 2026	22.21	22.21	20.88	21.69	21.38	-1.23%	56,066
Jun 8, 2026	21.83	22.18	21.83	21.96	21.64	1.86%	19,443
Jun 5, 2026	22.58	22.58	21.50	21.56	21.25	-5.85%	64,349
Jun 4, 2026	22.85	23.00	22.60	22.90	22.57	-0.91%	22,800
Jun 3, 2026	23.33	23.33	22.97	23.11	22.77	-0.94%	10,631
Jun 2, 2026	23.18	23.33	23.10	23.33	22.99	0.69%	14,683
Jun 1, 2026	22.70	23.24	22.70	23.17	22.83	2.30%	17,187
May 29, 2026	22.34	22.65	22.33	22.65	22.32	2.35%	19,914
May 28, 2026	22.07	22.33	21.98	22.29	21.81	1.64%	8,382
May 27, 2026	22.00	22.01	21.77	21.93	21.46	0.05%	16,620
May 26, 2026	21.79	21.96	21.75	21.92	21.45	1.01%	6,918
May 25, 2026	21.66	21.79	21.59	21.70	21.23	1.21%	13,961
May 22, 2026	21.33	21.53	21.33	21.44	20.98	1.42%	11,985