TSX:HTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.31	22.52	22.25	22.52	22.52	0.60%	42,846
Jul 9, 2026	22.33	22.50	22.29	22.38	22.38	2.80%	17,164
Jul 8, 2026	21.50	21.79	21.45	21.77	21.77	0.55%	42,012
Jul 7, 2026	21.91	21.92	21.34	21.65	21.65	-2.48%	48,030
Jul 6, 2026	22.01	22.38	22.00	22.20	22.20	1.79%	34,786
Jul 3, 2026	21.97	22.11	21.81	21.81	21.81	-0.21%	11,401
Jul 2, 2026	22.24	22.51	21.56	21.86	21.86	-4.85%	68,781
Jun 30, 2026	22.76	22.97	22.70	22.97	22.97	2.59%	19,376
Jun 29, 2026	22.06	22.61	21.81	22.55	22.39	3.02%	34,468
Jun 26, 2026	22.20	22.20	21.85	21.89	21.73	-2.06%	38,483
Jun 25, 2026	21.92	22.46	21.92	22.35	22.19	1.96%	7,866
Jun 24, 2026	22.02	22.17	21.66	21.92	21.76	-0.63%	14,937
Jun 23, 2026	21.87	22.33	21.87	22.06	21.90	-4.05%	20,676
Jun 22, 2026	22.95	23.19	22.74	22.99	22.83	0.39%	56,566
Jun 19, 2026	22.64	22.92	22.64	22.90	22.74	-0.22%	13,069
Jun 18, 2026	22.73	22.95	22.73	22.95	22.79	2.59%	22,720
Jun 17, 2026	22.50	22.78	22.35	22.37	22.21	-0.67%	26,903
Jun 16, 2026	22.86	22.97	22.48	22.52	22.36	-1.53%	40,562
Jun 15, 2026	22.79	22.91	22.76	22.87	22.71	3.34%	42,349
Jun 12, 2026	22.03	22.21	21.80	22.13	21.97	1.28%	36,265
Jun 11, 2026	21.31	21.94	21.20	21.85	21.69	2.68%	73,287
Jun 10, 2026	21.31	21.90	21.28	21.28	21.13	-1.89%	88,831
Jun 9, 2026	22.21	22.21	20.88	21.69	21.54	-1.23%	56,066
Jun 8, 2026	21.83	22.18	21.83	21.96	21.80	1.86%	19,443
Jun 5, 2026	22.58	22.58	21.50	21.56	21.41	-5.85%	64,349
Jun 4, 2026	22.85	23.00	22.60	22.90	22.74	-0.91%	22,800
Jun 3, 2026	23.33	23.33	22.97	23.11	22.95	-0.94%	10,631
Jun 2, 2026	23.18	23.33	23.10	23.33	23.16	0.69%	14,683
Jun 1, 2026	22.70	23.24	22.70	23.17	23.01	2.30%	17,187
May 29, 2026	22.34	22.65	22.33	22.65	22.49	2.35%	19,914
May 28, 2026	22.07	22.33	21.98	22.29	21.97	1.64%	8,382
May 27, 2026	22.00	22.01	21.77	21.93	21.62	0.05%	16,620
May 26, 2026	21.79	21.96	21.75	21.92	21.61	1.01%	6,918
May 25, 2026	21.66	21.79	21.59	21.70	21.39	1.21%	13,961
May 22, 2026	21.33	21.53	21.33	21.44	21.14	1.42%	11,985
May 21, 2026	20.94	21.14	20.92	21.14	20.84	0.09%	10,438
May 20, 2026	20.98	21.12	20.84	21.12	20.82	2.00%	19,071
May 19, 2026	20.91	21.05	20.55	20.71	20.41	-2.33%	27,569
May 15, 2026	21.20	21.33	21.00	21.20	20.90	-0.89%	29,512
May 14, 2026	21.16	21.48	21.16	21.39	21.09	1.76%	14,155
May 13, 2026	20.98	21.07	20.80	21.02	20.72	1.15%	19,135
May 12, 2026	20.88	20.88	20.42	20.78	20.48	-0.81%	36,263
May 11, 2026	20.77	21.00	20.77	20.95	20.65	0.62%	24,433
May 8, 2026	20.53	20.82	20.53	20.82	20.52	1.46%	11,484
May 7, 2026	20.65	20.70	20.43	20.52	20.23	-0.39%	13,747
May 6, 2026	20.57	20.60	20.41	20.60	20.31	1.38%	19,248
May 5, 2026	20.26	20.37	20.20	20.32	20.03	1.50%	22,587
May 4, 2026	19.91	20.14	19.91	20.02	19.74	0.35%	20,576
May 1, 2026	19.70	19.98	19.70	19.95	19.67	1.37%	36,441
Apr 30, 2026	19.64	19.69	19.38	19.68	19.40	0.72%	18,881