Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stockのデータ

Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stockの基本情報

名前 Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock
ティッカー HTIA
国 United States
上場年 nan
セクター Consumer Services

Healthcare Trust Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.0 24.75 24.9 24.75 4100.0 24.75
2021-02-12 24.99 24.77 24.77 24.99 3700.0 24.99
2021-02-11 24.84 24.75 24.84 24.78 1700.0 24.78
2021-02-10 24.97 24.76 24.97 24.83 4200.0 24.83
2021-02-09 25.0 24.92 25.0 24.92 6300.0 24.92
2021-02-08 24.95 24.73 24.78 24.92 3600.0 24.92
2021-02-05 24.92 24.7 24.7 24.75 2900.0 24.75
2021-02-04 24.8 24.4 24.6 24.7 3500.0 24.7
2021-02-03 24.8 24.6 24.8 24.8 3100.0 24.8
2021-02-02 24.8 24.38 24.8 24.67 7100.0 24.67
2021-02-01 24.8 24.31 24.73 24.31 5500.0 24.31
2021-01-29 24.46 24.25 24.46 24.25 1800.0 24.25
2021-01-28 24.75 24.02 24.5 24.51 5800.0 24.51
2021-01-27 24.5 24.37 24.38 24.48 4300.0 24.48
2021-01-26 24.5 24.14 24.15 24.43 5400.0 24.43
2021-01-25 24.36 24.0 24.36 24.0 3000.0 24.0
2021-01-22 24.5 24.4 24.48 24.49 4100.0 24.49
2021-01-21 24.38 24.19 24.36 24.38 3800.0 24.38
2021-01-20 24.46 24.39 24.41 24.39 2900.0 24.39
2021-01-19 24.5 24.26 24.27 24.48 4600.0 24.48
2021-01-15 24.42 24.02 24.07 24.42 8300.0 24.42
2021-01-14 24.34 23.97 24.34 23.97 2000.0 23.97
2021-01-13 24.34 24.15 24.15 24.34 2000.0 24.34
2021-01-12 24.15 24.15 24.15 24.15 0.0 24.15
2021-01-11 24.34 24.0 24.0 24.15 9300.0 24.15
2021-01-08 24.5 23.95 23.95 24.25 8000.0 24.25
2021-01-07 23.9 23.24 23.24 23.5 5300.0 23.5
2021-01-06 23.4 23.04 23.33 23.16 4200.0 23.16
2021-01-05 23.5 22.96 23.46 23.36 2300.0 23.36
2021-01-04 23.5 22.91 23.5 23.38 10800.0 23.38
2020-12-31 23.6 23.44 23.44 23.6 3800.0 23.14
2020-12-30 23.48 23.18 23.23 23.46 11800.0 23.0
2020-12-29 23.24 23.02 23.02 23.24 1700.0 22.79
2020-12-28 23.25 22.94 23.0 23.25 11900.0 22.8
2020-12-24 23.0 22.92 23.0 23.0 4800.0 22.55
2020-12-23 22.91 22.33 22.35 22.91 9300.0 22.46
2020-12-22 22.5 22.27 22.38 22.47 6300.0 22.03
2020-12-21 22.38 22.11 22.11 22.16 9100.0 21.73
2020-12-18 22.75 22.19 22.6 22.19 31400.0 21.76
2020-12-17 22.75 22.38 22.38 22.75 3400.0 22.31
2020-12-16 22.69 22.25 22.5 22.5 7100.0 22.06
2020-12-15 22.4 22.12 22.2 22.4 11200.0 21.96
2020-12-14 22.4 22.0 22.4 22.24 18100.0 21.81
2020-12-11 22.5 21.85 22.38 22.43 3200.0 21.99
2020-12-10 22.5 22.0 22.46 22.0 5200.0 21.57
2020-12-09 22.53 22.09 22.09 22.25 10700.0 21.82
2020-12-08 22.49 21.8 22.38 22.05 27400.0 21.62
2020-12-07 22.4 22.1 22.38 22.1 20000.0 21.67
2020-12-04 22.68 22.45 22.5 22.45 3400.0 22.01
2020-12-03 22.75 22.5 22.7 22.5 18000.0 22.06
2020-12-02 22.65 22.22 22.39 22.65 11500.0 22.21
2020-12-01 22.55 22.28 22.35 22.28 8200.0 21.85
2020-11-30 22.41 22.3 22.4 22.38 3200.0 21.94
2020-11-27 22.43 22.27 22.43 22.34 1200.0 21.9
2020-11-25 22.5 22.33 22.46 22.5 900.0 22.06
2020-11-24 22.45 22.31 22.45 22.31 700.0 21.87
2020-11-23 22.5 22.25 22.48 22.36 4100.0 21.92
2020-11-20 22.24 21.98 22.0 22.24 23800.0 21.81
2020-11-19 22.23 21.94 22.23 21.94 12500.0 21.51
2020-11-18 22.23 21.92 21.92 22.23 5500.0 21.79
2020-11-17 22.04 21.8 22.0 22.0 7300.0 21.57
2020-11-16 22.0 21.75 21.85 21.75 3600.0 21.33
2020-11-13 22.18 21.75 22.18 21.75 6300.0 21.33
2020-11-12 22.57 21.83 21.93 22.0 2100.0 21.57
2020-11-11 22.7 21.3 21.91 21.75 1700.0 21.33
2020-11-10 22.32 21.3 21.55 21.65 4500.0 21.23
2020-11-09 21.97 21.41 21.71 21.42 3000.0 21.0
2020-11-06 21.44 21.0 21.44 21.03 6200.0 20.62
2020-11-05 22.0 21.0 21.0 21.56 6200.0 21.14
2020-11-04 22.0 21.0 21.69 21.0 3800.0 20.59
2020-11-03 21.86 20.92 21.86 20.93 2700.0 20.52
2020-11-02 21.75 20.8 21.75 20.91 3700.0 20.5
2020-10-30 21.88 20.8 21.75 20.82 9400.0 20.41
2020-10-29 21.48 20.53 20.53 20.88 3500.0 20.47
2020-10-28 21.8 21.3 21.8 21.3 4600.0 20.88
2020-10-27 22.04 21.86 22.03 21.86 3900.0 21.43
2020-10-26 22.3 21.9 22.3 22.16 3500.0 21.73
2020-10-23 22.8 22.5 22.5 22.8 1700.0 22.35
2020-10-22 22.26 22.26 22.26 22.26 1700.0 21.83
2020-10-21 23.0 22.45 22.45 22.58 3400.0 22.14
2020-10-20 23.12 22.75 23.12 22.97 1200.0 22.52
2020-10-19 22.77 22.36 22.77 22.75 4500.0 22.31
2020-10-16 22.88 22.75 22.75 22.75 3500.0 22.31
2020-10-15 22.66 22.3 22.59 22.3 1500.0 21.86
2020-10-14 22.83 21.92 22.19 22.3 15200.0 21.86
2020-10-13 23.0 21.73 22.1 21.74 10600.0 21.32
2020-10-12 22.48 22.14 22.17 22.14 600.0 21.71
2020-10-09 22.5 21.9 22.23 22.5 3500.0 22.06
2020-10-08 22.5 22.23 22.23 22.5 1000.0 22.06
2020-10-07 22.56 21.82 22.11 22.5 3000.0 22.06
2020-10-06 22.8 21.75 21.75 22.1 4900.0 21.67
2020-10-05 21.75 21.0 21.36 21.75 3100.0 21.33
2020-10-02 22.63 21.75 22.17 21.75 7100.0 21.33
2020-10-01 22.34 22.29 22.29 22.34 1200.0 21.45
2020-09-30 22.69 22.0 22.0 22.69 5100.0 21.79
2020-09-29 21.46 21.3 21.31 21.3 900.0 20.45
2020-09-28 21.8 21.0 21.2 21.75 4200.0 20.89
2020-09-25 21.5 21.5 21.5 21.5 500.0 20.65
2020-09-24 21.56 21.05 21.1 21.2 5500.0 20.36
2020-09-23 21.93 21.0 21.93 21.0 4200.0 20.16
2020-09-22 21.94 21.61 21.94 21.68 2000.0 20.82
2020-09-21 21.5 21.05 21.05 21.5 600.0 20.65
2020-09-18 21.99 21.75 21.75 21.99 1000.0 21.12
2020-09-17 22.48 22.48 22.48 22.48 0.0 21.59
2020-09-16 22.48 22.48 22.48 22.48 0.0 21.59
2020-09-15 22.48 21.02 21.02 22.48 1300.0 21.59
2020-09-14 21.31 21.0 21.2 21.0 2000.0 20.16
2020-09-11 21.9 21.8 21.9 21.8 2300.0 20.93
2020-09-10 21.75 21.75 21.75 21.75 300.0 20.89
2020-09-09 21.0 20.61 20.61 21.0 82600.0 20.16
2020-09-08 21.5 20.73 20.73 21.3 3300.0 20.45
2020-09-04 21.7 20.61 21.35 20.61 1800.0 19.79
2020-09-03 21.91 20.86 21.37 20.86 3600.0 20.03
2020-09-02 21.95 21.95 21.95 21.95 0.0 21.08
2020-09-01 21.95 21.7 21.7 21.95 500.0 21.08
2020-08-31 21.79 21.35 21.37 21.79 1300.0 20.92
2020-08-28 21.65 21.49 21.65 21.61 3200.0 20.75
2020-08-27 21.85 21.69 21.69 21.85 1100.0 20.98
2020-08-26 21.8 21.21 21.69 21.21 3400.0 20.37
2020-08-25 21.75 21.53 21.73 21.7 6800.0 20.84
2020-08-24 21.75 21.19 21.25 21.75 2200.0 20.89
2020-08-21 22.17 21.06 21.82 21.25 3800.0 20.4
2020-08-20 22.0 21.35 21.35 22.0 1100.0 21.13
2020-08-19 21.96 21.31 21.81 21.35 13100.0 20.5
2020-08-18 22.45 21.2 21.68 21.25 10800.0 20.4
2020-08-17 21.99 21.3 21.99 21.4 4700.0 20.55
2020-08-14 22.8 21.2 22.8 21.4 26900.0 20.55
2020-08-13 22.71 21.85 21.85 22.65 2800.0 21.75
2020-08-12 22.32 21.1 21.75 21.5 5900.0 20.65
2020-08-11 22.0 21.61 21.72 21.61 2000.0 20.75
2020-08-10 21.75 20.6 21.0 21.65 2400.0 20.79
2020-08-07 21.73 20.4 20.4 20.6 3000.0 19.78
2020-08-06 20.55 20.55 20.55 20.55 200.0 19.73
2020-08-05 21.75 20.76 21.75 20.76 2900.0 19.93
2020-08-04 21.75 21.25 21.75 21.25 1500.0 20.4
2020-08-03 21.2 21.2 21.2 21.2 200.0 20.36
2020-07-31 20.99 20.56 20.56 20.99 800.0 20.16
2020-07-30 20.7 20.7 20.7 20.7 600.0 19.88
2020-07-29 20.74 20.74 20.74 20.74 900.0 19.92
2020-07-28 20.59 20.59 20.59 20.59 0.0 19.77
2020-07-27 20.59 20.59 20.59 20.59 400.0 19.77
2020-07-24 20.73 20.73 20.73 20.73 0.0 19.91
2020-07-23 20.74 20.15 20.15 20.73 1000.0 19.91
2020-07-22 20.64 19.75 20.64 20.15 1800.0 19.35
2020-07-21 19.6 19.6 19.6 19.6 600.0 18.82
2020-07-20 19.8 19.75 19.8 19.75 400.0 18.96
2020-07-17 19.75 19.25 19.25 19.75 1600.0 18.96
2020-07-16 19.95 19.41 19.95 19.41 500.0 18.64
2020-07-15 19.46 19.46 19.46 19.46 1500.0 18.69
2020-07-14 19.75 19.38 19.38 19.75 400.0 18.96
2020-07-13 19.38 19.25 19.25 19.38 700.0 18.61
2020-07-10 19.73 19.36 19.73 19.4 600.0 18.63
2020-07-09 19.63 19.0 19.0 19.63 1900.0 18.85
2020-07-08 19.6 19.49 19.6 19.49 1800.0 18.71
2020-07-07 20.66 19.75 19.75 20.65 3400.0 19.83
2020-07-06 21.04 19.47 21.03 19.47 700.0 18.69
2020-07-02 19.55 19.55 19.55 19.55 0.0 18.77
2020-07-01 20.05 19.5 19.94 19.55 5000.0 18.77
2020-06-30 20.69 20.12 20.55 20.28 3900.0 19.15
2020-06-29 20.75 18.46 20.51 20.75 18300.0 19.59
2020-06-26 21.75 21.69 21.69 21.75 500.0 20.53
2020-06-25 21.0 20.5 20.99 20.51 2100.0 19.36
2020-06-24 21.6 19.67 19.67 20.55 3700.0 19.4
2020-06-23 21.28 21.0 21.28 21.15 2600.0 19.97
2020-06-22 21.5 21.0 21.5 21.27 7000.0 20.09
2020-06-19 21.45 21.45 21.45 21.45 1000.0 20.25
2020-06-18 21.45 20.99 20.99 21.45 3700.0 20.25
2020-06-17 21.4 20.1 21.4 20.8 3500.0 19.64
2020-06-16 21.5 20.1 21.5 20.5 2900.0 19.35
2020-06-15 21.48 21.2 21.25 21.48 1300.0 20.28
2020-06-12 20.35 20.35 20.35 20.35 0.0 19.21
2020-06-11 20.76 19.45 20.76 20.35 3700.0 19.21
2020-06-10 20.86 19.51 20.08 19.94 9400.0 18.83
2020-06-09 21.05 19.51 20.93 20.08 6800.0 18.96
2020-06-08 22.0 21.01 22.0 21.61 5300.0 20.4
2020-06-05 23.19 18.5 18.83 22.0 38400.0 20.77
2020-06-04 18.62 18.15 18.15 18.5 13900.0 17.47
2020-06-03 18.49 17.51 18.08 18.49 3900.0 17.46
2020-06-02 18.25 17.27 17.27 18.0 4500.0 16.99
2020-06-01 18.38 16.57 17.67 17.65 5500.0 16.66
2020-05-29 18.5 17.53 17.53 18.23 8500.0 17.21
2020-05-28 18.5 17.92 18.5 18.41 6700.0 17.38
2020-05-27 18.5 18.2 18.25 18.42 5800.0 17.39
2020-05-26 18.89 17.61 18.29 18.09 3400.0 17.08
2020-05-22 18.5 18.02 18.5 18.02 800.0 17.01
2020-05-21 19.0 18.54 18.96 18.72 4000.0 17.68
2020-05-20 18.51 17.55 18.0 18.51 1600.0 17.47
2020-05-19 18.77 18.2 18.2 18.77 1500.0 17.72
2020-05-18 19.51 17.89 18.05 17.89 2200.0 16.89
2020-05-15 19.66 16.42 16.5 18.95 2600.0 17.89
2020-05-14 15.89 15.89 15.89 15.89 200.0 15.0
2020-05-13 17.25 16.71 17.25 16.75 2500.0 15.81
2020-05-12 18.42 17.0 18.42 17.45 5400.0 16.48
2020-05-11 19.1 18.3 19.1 18.41 2900.0 17.38
2020-05-08 19.73 19.1 19.6 19.1 5600.0 18.03
2020-05-07 19.2 18.21 18.75 19.1 3200.0 18.03
2020-05-06 19.5 18.65 19.0 18.75 10700.0 17.7
2020-05-05 20.75 19.6 20.75 19.6 200.0 18.51
2020-05-04 19.5 18.71 19.27 19.21 4300.0 18.13
2020-05-01 20.74 19.85 20.74 20.0 2200.0 18.88
2020-04-30 22.31 20.64 21.9 21.44 4700.0 20.24
2020-04-29 20.95 19.53 20.01 20.95 5900.0 19.78
2020-04-28 19.5 19.5 19.5 19.5 0.0 18.41
2020-04-27 19.5 19.0 19.0 19.5 1800.0 18.41
2020-04-24 18.65 18.01 18.01 18.65 1300.0 17.61
2020-04-23 18.05 17.89 18.05 17.89 1500.0 16.89
2020-04-22 19.2 17.99 18.73 18.0 4300.0 16.99
2020-04-21 19.36 19.36 19.36 19.36 0.0 18.28
2020-04-20 20.49 19.36 19.49 19.36 5100.0 18.28
2020-04-17 20.0 20.0 20.0 20.0 500.0 18.88
2020-04-16 19.82 19.82 19.82 19.82 300.0 18.71
2020-04-15 20.0 18.48 20.0 18.5 2700.0 17.47
2020-04-14 20.0 19.11 19.2 19.65 7100.0 18.55
2020-04-13 19.07 18.46 19.07 18.7 1600.0 17.66
2020-04-09 19.2 17.55 17.88 19.17 9000.0 18.1
2020-04-08 18.3 16.47 16.99 17.94 15700.0 16.94
2020-04-07 17.0 16.05 16.05 16.65 7300.0 15.72
2020-04-06 16.02 15.44 15.44 16.02 300.0 15.13
2020-04-03 15.85 15.41 15.41 15.85 400.0 14.96
2020-04-02 16.79 16.5 16.56 16.75 1200.0 15.81
2020-04-01 17.0 16.8 17.0 17.0 3800.0 15.74
2020-03-31 17.93 17.05 17.93 17.05 2100.0 15.79
2020-03-30 17.15 15.8 15.8 16.72 1400.0 15.48
2020-03-27 20.0 19.34 20.0 19.41 1600.0 17.98
2020-03-26 22.0 17.24 18.0 19.9 11700.0 18.43
2020-03-25 16.63 16.3 16.6 16.47 9100.0 15.26
2020-03-24 12.0 11.2 11.2 12.0 2600.0 11.11
2020-03-23 11.17 10.5 10.5 10.84 5200.0 10.04
2020-03-20 12.0 9.92 10.95 11.58 14100.0 10.72
2020-03-19 12.24 7.76 7.76 11.62 25800.0 10.76
2020-03-18 21.01 10.5 21.01 11.79 9200.0 10.92
2020-03-17 21.6 21.0 21.01 21.6 3300.0 20.0
2020-03-16 21.75 19.9 21.75 21.0 3000.0 19.45
2020-03-13 22.25 21.8 21.8 21.96 5000.0 20.34
2020-03-12 24.3 22.23 24.3 22.23 2300.0 20.58
2020-03-11 25.05 24.55 24.97 24.59 8600.0 22.77
2020-03-10 25.11 24.27 25.03 24.42 6400.0 22.62
2020-03-09 25.33 24.6 25.28 24.62 13200.0 22.8
2020-03-06 25.63 25.2 25.2 25.27 5900.0 23.41
2020-03-05 25.85 25.51 25.75 25.51 22100.0 23.62
2020-03-04 25.88 25.52 25.52 25.75 3500.0 23.85
2020-03-03 25.6 25.4 25.6 25.56 1700.0 23.67
2020-03-02 25.7 25.3 25.3 25.56 4400.0 23.67
2020-02-28 25.5 25.4 25.5 25.5 3600.0 23.62
2020-02-27 25.94 24.96 24.96 25.75 5300.0 23.85
2020-02-26 26.18 25.7 25.97 25.7 9100.0 23.8
2020-02-25 26.11 25.88 25.88 25.98 4500.0 24.06
2020-02-24 26.16 26.0 26.0 26.0 2600.0 24.08
2020-02-21 26.09 26.06 26.09 26.06 200.0 24.14
2020-02-20 26.28 26.0 26.28 26.19 4500.0 24.26
2020-02-19 26.2 25.85 25.85 26.2 7500.0 24.26
2020-02-18 25.95 25.91 25.95 25.91 2900.0 23.99