TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.85	23.01	22.85	23.00	23.00	0.92%	3,704
Sep 29, 2026	22.83	22.91	22.68	22.79	22.79	0.53%	22,319
Sep 28, 2026	22.97	22.97	22.76	22.83	22.67	-1.08%	10,212
Sep 25, 2026	23.06	23.18	23.06	23.08	22.92	0.35%	9,507
Sep 24, 2026	22.57	23.04	22.57	23.00	22.84	-0.22%	10,533
Sep 23, 2026	23.13	23.14	23.02	23.05	22.89	-0.39%	12,529
Sep 22, 2026	23.07	23.15	23.02	23.14	22.98	0.26%	11,393
Sep 21, 2026	22.59	23.10	22.59	23.08	22.92	3.08%	34,998
Sep 18, 2026	22.31	22.39	22.22	22.39	22.23	0.40%	12,910
Sep 17, 2026	22.30	22.30	22.25	22.30	22.14	1.69%	1,705
Sep 16, 2026	22.10	22.20	21.81	21.93	21.78	-0.32%	13,660
Sep 15, 2026	22.06	22.06	21.97	22.00	21.85	-0.72%	8,429
Sep 14, 2026	21.77	22.25	21.77	22.16	22.00	-0.67%	7,855
Sep 11, 2026	22.30	22.37	22.30	22.31	22.15	1.00%	4,877
Sep 10, 2026	22.05	22.27	22.05	22.09	21.94	-1.21%	20,532
Sep 9, 2026	22.42	22.48	22.33	22.36	22.20	-0.13%	10,244
Sep 8, 2026	22.41	22.50	22.29	22.39	22.23	0.40%	10,999
Sep 4, 2026	22.30	22.37	22.25	22.30	22.14	0.36%	4,663
Sep 3, 2026	22.02	22.22	21.92	22.22	22.06	1.41%	23,034
Sep 2, 2026	22.04	22.04	21.85	21.91	21.76	-0.63%	13,056
Sep 1, 2026	22.13	22.13	21.97	22.05	21.90	-1.65%	13,489
Aug 31, 2026	22.31	22.42	22.30	22.42	22.26	0.27%	10,436
Aug 28, 2026	22.51	22.72	22.46	22.52	22.20	-0.49%	37,019
Aug 27, 2026	22.57	22.63	22.50	22.63	22.31	1.75%	10,800
Aug 26, 2026	22.15	22.30	22.13	22.24	21.93	0.41%	4,101
Aug 25, 2026	22.20	22.20	22.04	22.15	21.84	0.36%	43,544
Aug 24, 2026	22.03	22.12	21.89	22.07	21.76	-1.16%	36,176
Aug 21, 2026	22.31	22.35	22.18	22.33	22.02	0.90%	23,311
Aug 20, 2026	22.02	22.30	22.02	22.13	21.82	-0.27%	50,234
Aug 19, 2026	22.53	22.53	22.10	22.19	21.88	-1.03%	36,691
Aug 18, 2026	22.63	22.63	22.30	22.42	22.10	-2.18%	28,265
Aug 17, 2026	22.94	23.00	22.88	22.92	22.60	-0.04%	12,214
Aug 14, 2026	23.08	23.08	22.88	22.93	22.61	-0.61%	4,817
Aug 13, 2026	22.75	23.14	22.75	23.07	22.75	0.65%	40,091
Aug 12, 2026	22.87	22.97	22.86	22.92	22.60	1.51%	28,749
Aug 11, 2026	22.67	22.71	22.55	22.58	22.26	-0.40%	3,981
Aug 10, 2026	22.72	22.74	22.58	22.67	22.35	0.15%	42,017
Aug 7, 2026	22.81	22.81	22.52	22.64	22.32	0.33%	12,971
Aug 6, 2026	22.56	22.60	22.44	22.56	22.24	0.31%	18,854
Aug 5, 2026	22.85	22.85	22.49	22.49	22.17	-0.75%	38,273
Aug 4, 2026	21.88	22.68	21.88	22.66	22.34	5.25%	22,119
Jul 31, 2026	21.51	21.75	21.25	21.53	21.23	1.08%	10,390
Jul 30, 2026	20.92	21.46	20.92	21.46	21.00	4.53%	18,968
Jul 29, 2026	20.98	21.13	20.53	20.53	20.09	-1.82%	21,507
Jul 28, 2026	20.81	20.95	20.50	20.91	20.46	-0.95%	19,066
Jul 27, 2026	21.53	21.53	20.91	21.11	20.66	-0.38%	33,153
Jul 24, 2026	21.52	21.52	21.10	21.19	20.74	-1.53%	27,113
Jul 23, 2026	21.46	21.68	21.38	21.52	21.06	-1.06%	15,883
Jul 22, 2026	21.65	21.83	21.65	21.75	21.28	-0.46%	6,034
Jul 21, 2026	21.68	21.85	21.57	21.85	21.38	2.68%	22,321