Healthcare Trust, Inc. - 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock NASDAQ:HTIBP Historical Prices

Below are the 321 trading days of historical prices for HTIBP.

# Exchange Symbol Date Open High Low Close
321 NASDAQ HTIBP Tue, Jan 17, 2023 20.33 20.75 20.33 20.75
320 NASDAQ HTIBP Fri, Jan 13, 2023 20.32 20.60 20.27 20.54
319 NASDAQ HTIBP Thu, Jan 12, 2023 20.19 20.20 20.19 20.20
318 NASDAQ HTIBP Wed, Jan 11, 2023 19.85 20.40 19.85 20.24
317 NASDAQ HTIBP Tue, Jan 10, 2023 19.77 19.90 19.77 19.90
316 NASDAQ HTIBP Mon, Jan 9, 2023 19.75 20.19 19.65 20.19
315 NASDAQ HTIBP Fri, Jan 6, 2023 19.57 20.28 19.57 20.28
314 NASDAQ HTIBP Thu, Jan 5, 2023 20.47 20.47 19.65 19.88
313 NASDAQ HTIBP Wed, Jan 4, 2023 20.01 20.69 20.01 20.69
312 NASDAQ HTIBP Tue, Jan 3, 2023 20.25 20.31 19.85 20.28
311 NASDAQ HTIBP Fri, Dec 30, 2022 19.70 20.17 19.70 20.00
310 NASDAQ HTIBP Thu, Dec 29, 2022 19.49 19.94 19.35 19.87
309 NASDAQ HTIBP Wed, Dec 28, 2022 18.95 19.17 18.79 18.90
308 NASDAQ HTIBP Tue, Dec 27, 2022 19.00 19.00 18.65 18.77
307 NASDAQ HTIBP Fri, Dec 23, 2022 19.00 19.04 18.50 18.50
306 NASDAQ HTIBP Thu, Dec 22, 2022 19.00 19.47 18.73 18.73
305 NASDAQ HTIBP Wed, Dec 21, 2022 20.00 20.19 18.25 18.70
304 NASDAQ HTIBP Tue, Dec 20, 2022 20.88 20.88 19.12 19.60
303 NASDAQ HTIBP Mon, Dec 19, 2022 20.97 20.97 20.97 20.97
302 NASDAQ HTIBP Fri, Dec 16, 2022 20.30 20.95 19.80 20.75
301 NASDAQ HTIBP Thu, Dec 15, 2022 22.38 22.38 19.88 20.99
300 NASDAQ HTIBP Wed, Dec 14, 2022 21.55 22.00 21.55 22.00
299 NASDAQ HTIBP Tue, Dec 13, 2022 21.25 22.00 21.00 21.90
298 NASDAQ HTIBP Mon, Dec 12, 2022 19.95 20.87 19.93 20.79
297 NASDAQ HTIBP Fri, Dec 9, 2022 19.90 19.90 19.73 19.90
296 NASDAQ HTIBP Thu, Dec 8, 2022 19.95 19.95 19.60 19.90
295 NASDAQ HTIBP Wed, Dec 7, 2022 19.95 19.95 19.57 19.93
294 NASDAQ HTIBP Tue, Dec 6, 2022 19.95 20.00 19.75 19.91
293 NASDAQ HTIBP Mon, Dec 5, 2022 20.05 20.05 19.75 19.95
292 NASDAQ HTIBP Fri, Dec 2, 2022 19.79 20.00 19.77 19.98
291 NASDAQ HTIBP Thu, Dec 1, 2022 20.20 20.20 19.75 19.76
290 NASDAQ HTIBP Wed, Nov 30, 2022 19.75 20.03 19.75 20.03
289 NASDAQ HTIBP Tue, Nov 29, 2022 20.65 20.65 20.65 20.65
288 NASDAQ HTIBP Mon, Nov 28, 2022 20.28 20.85 20.25 20.85
287 NASDAQ HTIBP Wed, Nov 23, 2022 21.25 21.25 20.30 20.30
286 NASDAQ HTIBP Tue, Nov 22, 2022 20.72 21.01 20.27 20.27
285 NASDAQ HTIBP Mon, Nov 21, 2022 20.67 20.67 20.63 20.63
284 NASDAQ HTIBP Fri, Nov 18, 2022 20.73 20.80 20.35 20.35
283 NASDAQ HTIBP Thu, Nov 17, 2022 20.91 21.10 20.68 21.05
282 NASDAQ HTIBP Wed, Nov 16, 2022 20.75 21.00 20.60 20.90
281 NASDAQ HTIBP Tue, Nov 15, 2022 20.49 20.65 20.15 20.15
280 NASDAQ HTIBP Mon, Nov 14, 2022 20.20 20.65 19.76 20.05
279 NASDAQ HTIBP Fri, Nov 11, 2022 20.40 20.73 20.10 20.65
278 NASDAQ HTIBP Thu, Nov 10, 2022 19.29 20.48 19.29 20.39
277 NASDAQ HTIBP Wed, Nov 9, 2022 19.65 19.65 19.26 19.26
276 NASDAQ HTIBP Tue, Nov 8, 2022 19.45 19.45 19.45 19.45
275 NASDAQ HTIBP Mon, Nov 7, 2022 19.01 19.01 19.01 19.01
274 NASDAQ HTIBP Fri, Nov 4, 2022 19.25 19.25 18.75 19.25
273 NASDAQ HTIBP Thu, Nov 3, 2022 19.70 20.10 19.20 20.04
272 NASDAQ HTIBP Wed, Nov 2, 2022 19.44 20.28 19.20 20.28
271 NASDAQ HTIBP Tue, Nov 1, 2022 19.97 19.97 19.40 19.45
270 NASDAQ HTIBP Mon, Oct 31, 2022 20.10 20.10 19.45 19.45
269 NASDAQ HTIBP Fri, Oct 28, 2022 19.53 20.01 19.53 19.99
268 NASDAQ HTIBP Thu, Oct 27, 2022 19.66 19.85 19.20 19.38
267 NASDAQ HTIBP Wed, Oct 26, 2022 19.75 20.05 19.59 20.05
266 NASDAQ HTIBP Tue, Oct 25, 2022 19.13 20.27 19.04 19.98
265 NASDAQ HTIBP Mon, Oct 24, 2022 20.00 20.00 19.49 19.49
264 NASDAQ HTIBP Fri, Oct 21, 2022 18.80 20.00 18.33 20.00
263 NASDAQ HTIBP Thu, Oct 20, 2022 19.66 19.66 18.15 18.85
262 NASDAQ HTIBP Wed, Oct 19, 2022 19.30 19.85 19.30 19.49
261 NASDAQ HTIBP Tue, Oct 18, 2022 19.30 19.93 19.30 19.65
260 NASDAQ HTIBP Mon, Oct 17, 2022 19.96 19.96 19.30 19.39
259 NASDAQ HTIBP Fri, Oct 14, 2022 20.55 21.19 19.31 19.96
258 NASDAQ HTIBP Thu, Oct 13, 2022 20.50 20.73 20.00 20.50
257 NASDAQ HTIBP Wed, Oct 12, 2022 20.50 20.75 20.49 20.50
256 NASDAQ HTIBP Tue, Oct 11, 2022 21.05 21.20 20.26 20.85
255 NASDAQ HTIBP Mon, Oct 10, 2022 21.87 22.41 21.05 21.10
254 NASDAQ HTIBP Fri, Oct 7, 2022 21.52 21.52 21.52 21.52
253 NASDAQ HTIBP Thu, Oct 6, 2022 21.50 22.20 21.50 22.20
252 NASDAQ HTIBP Wed, Oct 5, 2022 23.37 23.37 22.97 22.97
251 NASDAQ HTIBP Tue, Oct 4, 2022 22.00 23.69 21.50 22.00
250 NASDAQ HTIBP Mon, Oct 3, 2022 21.75 22.00 21.71 21.71
249 NASDAQ HTIBP Fri, Sep 30, 2022 22.10 22.33 22.00 22.00
248 NASDAQ HTIBP Thu, Sep 29, 2022 21.90 22.16 21.85 22.16
247 NASDAQ HTIBP Wed, Sep 28, 2022 22.07 22.50 21.51 22.50
246 NASDAQ HTIBP Tue, Sep 27, 2022 22.05 22.93 21.66 21.85
245 NASDAQ HTIBP Mon, Sep 26, 2022 23.06 23.29 21.51 22.05
244 NASDAQ HTIBP Fri, Sep 23, 2022 23.55 23.85 23.25 23.85
243 NASDAQ HTIBP Thu, Sep 22, 2022 23.15 24.00 23.15 23.18
242 NASDAQ HTIBP Wed, Sep 21, 2022 23.50 23.50 23.15 23.38
241 NASDAQ HTIBP Tue, Sep 20, 2022 23.26 23.26 23.05 23.15
240 NASDAQ HTIBP Mon, Sep 19, 2022 23.12 24.00 23.04 24.00
239 NASDAQ HTIBP Fri, Sep 16, 2022 24.00 24.00 24.00 24.00
238 NASDAQ HTIBP Thu, Sep 15, 2022 24.40 24.40 23.50 23.50
237 NASDAQ HTIBP Tue, Sep 13, 2022 24.25 24.25 24.25 24.25
236 NASDAQ HTIBP Mon, Sep 12, 2022 24.14 24.75 23.99 23.99
235 NASDAQ HTIBP Fri, Sep 9, 2022 23.80 24.75 23.80 23.92
234 NASDAQ HTIBP Thu, Sep 8, 2022 23.50 24.00 23.50 24.00
233 NASDAQ HTIBP Wed, Sep 7, 2022 24.35 24.35 22.50 23.50
232 NASDAQ HTIBP Tue, Sep 6, 2022 24.19 24.19 23.16 23.78
231 NASDAQ HTIBP Wed, Aug 31, 2022 24.78 24.78 24.68 24.68
230 NASDAQ HTIBP Tue, Aug 30, 2022 24.85 24.87 24.85 24.87
229 NASDAQ HTIBP Mon, Aug 29, 2022 24.20 24.49 23.98 23.98
228 NASDAQ HTIBP Fri, Aug 26, 2022 24.50 24.50 24.50 24.50
227 NASDAQ HTIBP Thu, Aug 25, 2022 24.12 24.50 24.11 24.50
226 NASDAQ HTIBP Wed, Aug 24, 2022 24.25 24.50 24.25 24.50
225 NASDAQ HTIBP Tue, Aug 23, 2022 25.05 25.05 25.05 25.05
224 NASDAQ HTIBP Mon, Aug 22, 2022 24.46 26.79 24.43 24.80
223 NASDAQ HTIBP Fri, Aug 19, 2022 24.50 24.50 24.44 24.44
222 NASDAQ HTIBP Thu, Aug 18, 2022 24.50 24.50 24.50 24.50
221 NASDAQ HTIBP Wed, Aug 17, 2022 24.04 24.82 24.04 24.82
220 NASDAQ HTIBP Tue, Aug 16, 2022 24.30 24.30 24.30 24.30
219 NASDAQ HTIBP Mon, Aug 15, 2022 24.06 24.43 24.06 24.40
218 NASDAQ HTIBP Fri, Aug 12, 2022 23.85 24.13 23.45 23.85
217 NASDAQ HTIBP Thu, Aug 11, 2022 23.74 23.82 23.50 23.82
216 NASDAQ HTIBP Wed, Aug 10, 2022 23.82 23.82 23.82 23.82
215 NASDAQ HTIBP Tue, Aug 9, 2022 23.47 23.50 23.41 23.41
214 NASDAQ HTIBP Mon, Aug 8, 2022 23.53 23.77 22.90 23.38
213 NASDAQ HTIBP Fri, Aug 5, 2022 24.18 24.26 22.53 23.02
212 NASDAQ HTIBP Thu, Aug 4, 2022 23.04 24.25 23.00 23.29
211 NASDAQ HTIBP Wed, Aug 3, 2022 23.48 23.48 22.50 23.01
210 NASDAQ HTIBP Tue, Aug 2, 2022 22.96 23.45 22.96 23.26
209 NASDAQ HTIBP Mon, Aug 1, 2022 21.65 22.72 21.52 22.67
208 NASDAQ HTIBP Fri, Jul 29, 2022 21.76 23.20 21.71 22.50
207 NASDAQ HTIBP Thu, Jul 28, 2022 22.10 22.20 21.54 21.56
206 NASDAQ HTIBP Wed, Jul 27, 2022 20.99 22.10 20.90 21.75
205 NASDAQ HTIBP Tue, Jul 26, 2022 21.45 21.50 20.80 21.02
204 NASDAQ HTIBP Mon, Jul 25, 2022 21.34 21.34 20.06 20.80
203 NASDAQ HTIBP Fri, Jul 22, 2022 21.96 22.15 21.30 21.42
202 NASDAQ HTIBP Thu, Jul 21, 2022 22.00 22.00 21.86 21.91
201 NASDAQ HTIBP Wed, Jul 20, 2022 22.00 22.18 21.24 22.00
200 NASDAQ HTIBP Tue, Jul 19, 2022 22.81 22.90 22.05 22.19
199 NASDAQ HTIBP Mon, Jul 18, 2022 23.27 23.27 22.90 23.02
198 NASDAQ HTIBP Fri, Jul 15, 2022 23.27 23.27 23.27 23.27
197 NASDAQ HTIBP Thu, Jul 14, 2022 23.10 23.29 22.85 23.18
196 NASDAQ HTIBP Wed, Jul 13, 2022 23.54 23.54 22.75 23.49
195 NASDAQ HTIBP Tue, Jul 12, 2022 23.90 24.00 23.69 23.99
194 NASDAQ HTIBP Mon, Jul 11, 2022 23.62 23.78 23.39 23.39
193 NASDAQ HTIBP Fri, Jul 8, 2022 23.93 23.93 23.47 23.50
192 NASDAQ HTIBP Thu, Jul 7, 2022 23.54 24.20 22.78 23.93
191 NASDAQ HTIBP Wed, Jul 6, 2022 23.96 24.25 22.90 24.05
190 NASDAQ HTIBP Tue, Jul 5, 2022 24.10 24.16 24.05 24.05
189 NASDAQ HTIBP Fri, Jul 1, 2022 24.11 24.28 24.10 24.28
188 NASDAQ HTIBP Thu, Jun 30, 2022 23.99 24.32 23.90 24.32
187 NASDAQ HTIBP Wed, Jun 29, 2022 23.38 23.82 23.38 23.82
186 NASDAQ HTIBP Tue, Jun 28, 2022 23.80 23.80 23.20 23.20
185 NASDAQ HTIBP Mon, Jun 27, 2022 23.10 23.74 23.09 23.40
184 NASDAQ HTIBP Fri, Jun 24, 2022 23.95 23.95 22.55 23.05
183 NASDAQ HTIBP Thu, Jun 23, 2022 23.48 23.86 23.48 23.86
182 NASDAQ HTIBP Wed, Jun 22, 2022 23.90 23.94 22.80 23.50
181 NASDAQ HTIBP Tue, Jun 21, 2022 23.95 24.00 23.95 23.95
180 NASDAQ HTIBP Fri, Jun 17, 2022 23.40 23.40 23.40 23.40
179 NASDAQ HTIBP Thu, Jun 16, 2022 23.00 23.97 23.00 23.40
178 NASDAQ HTIBP Wed, Jun 15, 2022 23.88 23.93 23.88 23.93
177 NASDAQ HTIBP Tue, Jun 14, 2022 23.60 23.62 23.50 23.50
176 NASDAQ HTIBP Mon, Jun 13, 2022 23.64 23.64 23.51 23.58
175 NASDAQ HTIBP Fri, Jun 10, 2022 23.81 24.00 23.69 23.85
174 NASDAQ HTIBP Thu, Jun 9, 2022 23.28 23.50 22.76 23.50
173 NASDAQ HTIBP Wed, Jun 8, 2022 22.95 22.95 22.87 22.87
172 NASDAQ HTIBP Tue, Jun 7, 2022 23.27 23.30 23.13 23.29
171 NASDAQ HTIBP Mon, Jun 6, 2022 23.76 23.85 23.13 23.32
170 NASDAQ HTIBP Fri, Jun 3, 2022 23.29 23.75 23.16 23.50
169 NASDAQ HTIBP Thu, Jun 2, 2022 23.10 23.15 22.80 22.80
168 NASDAQ HTIBP Wed, Jun 1, 2022 23.42 23.50 22.85 23.30
167 NASDAQ HTIBP Tue, May 31, 2022 23.50 23.50 23.50 23.50
166 NASDAQ HTIBP Fri, May 27, 2022 22.85 23.22 22.85 22.85
165 NASDAQ HTIBP Thu, May 26, 2022 23.04 23.08 22.66 22.83
164 NASDAQ HTIBP Wed, May 25, 2022 23.00 23.04 22.98 22.98
163 NASDAQ HTIBP Tue, May 24, 2022 23.20 23.50 23.03 23.50
162 NASDAQ HTIBP Mon, May 23, 2022 23.06 23.09 22.93 23.07
161 NASDAQ HTIBP Fri, May 20, 2022 23.85 23.90 23.00 23.00
160 NASDAQ HTIBP Thu, May 19, 2022 23.25 23.99 22.86 23.85
159 NASDAQ HTIBP Wed, May 18, 2022 24.00 24.00 23.00 23.05
158 NASDAQ HTIBP Tue, May 17, 2022 23.94 24.00 23.85 24.00
157 NASDAQ HTIBP Mon, May 16, 2022 23.80 23.94 23.55 23.55
156 NASDAQ HTIBP Fri, May 13, 2022 23.63 23.93 23.63 23.65
155 NASDAQ HTIBP Thu, May 12, 2022 23.74 23.85 23.20 23.32
154 NASDAQ HTIBP Wed, May 11, 2022 23.80 23.80 23.60 23.60
153 NASDAQ HTIBP Tue, May 10, 2022 23.93 23.93 23.93 23.93
152 NASDAQ HTIBP Mon, May 9, 2022 23.60 23.82 23.60 23.60
151 NASDAQ HTIBP Fri, May 6, 2022 24.28 24.37 23.90 23.90
150 NASDAQ HTIBP Thu, May 5, 2022 24.40 24.40 24.20 24.21
149 NASDAQ HTIBP Wed, May 4, 2022 24.44 24.44 24.30 24.30
148 NASDAQ HTIBP Tue, May 3, 2022 24.44 24.44 24.16 24.16
147 NASDAQ HTIBP Mon, May 2, 2022 24.15 24.32 23.87 24.32
146 NASDAQ HTIBP Fri, Apr 29, 2022 24.37 24.45 24.11 24.45
145 NASDAQ HTIBP Thu, Apr 28, 2022 24.23 24.50 24.21 24.46
144 NASDAQ HTIBP Wed, Apr 27, 2022 24.50 24.50 24.11 24.23
143 NASDAQ HTIBP Tue, Apr 26, 2022 24.88 25.09 24.25 24.79
142 NASDAQ HTIBP Mon, Apr 25, 2022 24.83 24.83 24.40 24.68
141 NASDAQ HTIBP Fri, Apr 22, 2022 24.91 24.91 24.59 24.67
140 NASDAQ HTIBP Thu, Apr 21, 2022 24.91 24.95 24.90 24.90
139 NASDAQ HTIBP Wed, Apr 20, 2022 24.99 25.10 24.93 24.93
138 NASDAQ HTIBP Tue, Apr 19, 2022 25.15 25.15 24.90 24.90
137 NASDAQ HTIBP Mon, Apr 18, 2022 25.37 25.40 24.90 25.15
136 NASDAQ HTIBP Thu, Apr 14, 2022 25.18 25.40 25.00 25.00
135 NASDAQ HTIBP Wed, Apr 13, 2022 25.13 25.13 25.00 25.05
134 NASDAQ HTIBP Tue, Apr 12, 2022 25.10 25.11 25.10 25.11
133 NASDAQ HTIBP Mon, Apr 11, 2022 25.01 25.15 25.00 25.00
132 NASDAQ HTIBP Fri, Apr 8, 2022 25.09 25.25 25.01 25.25
131 NASDAQ HTIBP Thu, Apr 7, 2022 25.02 25.40 25.02 25.40
130 NASDAQ HTIBP Wed, Apr 6, 2022 25.31 25.31 25.20 25.25
129 NASDAQ HTIBP Tue, Apr 5, 2022 25.28 25.59 25.26 25.45
128 NASDAQ HTIBP Mon, Apr 4, 2022 25.43 25.43 25.30 25.30
127 NASDAQ HTIBP Fri, Apr 1, 2022 25.60 25.60 25.21 25.21
126 NASDAQ HTIBP Thu, Mar 31, 2022 25.21 25.60 25.21 25.59
125 NASDAQ HTIBP Wed, Mar 30, 2022 25.46 25.53 25.11 25.41
124 NASDAQ HTIBP Tue, Mar 29, 2022 25.46 25.50 25.31 25.50
123 NASDAQ HTIBP Mon, Mar 28, 2022 25.34 25.46 25.24 25.24
122 NASDAQ HTIBP Thu, Mar 24, 2022 25.40 25.40 24.93 25.40
121 NASDAQ HTIBP Wed, Mar 23, 2022 24.93 25.00 24.93 25.00
120 NASDAQ HTIBP Tue, Mar 22, 2022 24.98 25.40 24.91 25.04
119 NASDAQ HTIBP Mon, Mar 21, 2022 25.08 25.08 24.90 24.95
118 NASDAQ HTIBP Fri, Mar 18, 2022 24.99 25.00 24.91 25.00
117 NASDAQ HTIBP Thu, Mar 17, 2022 24.91 25.02 24.90 25.02
116 NASDAQ HTIBP Wed, Mar 16, 2022 25.03 25.04 24.97 25.02
115 NASDAQ HTIBP Tue, Mar 15, 2022 25.01 25.40 24.90 25.02
114 NASDAQ HTIBP Mon, Mar 14, 2022 25.29 25.29 25.00 25.00
113 NASDAQ HTIBP Fri, Mar 11, 2022 25.50 25.50 25.49 25.49
112 NASDAQ HTIBP Thu, Mar 10, 2022 25.08 25.59 25.08 25.34
111 NASDAQ HTIBP Wed, Mar 9, 2022 25.05 25.09 25.03 25.09
110 NASDAQ HTIBP Tue, Mar 8, 2022 24.99 25.05 24.99 25.05
109 NASDAQ HTIBP Mon, Mar 7, 2022 24.90 25.04 24.90 24.90
108 NASDAQ HTIBP Fri, Mar 4, 2022 24.91 24.95 24.90 24.90
107 NASDAQ HTIBP Thu, Mar 3, 2022 25.02 25.09 24.90 24.92
106 NASDAQ HTIBP Wed, Mar 2, 2022 25.00 25.14 25.00 25.08
105 NASDAQ HTIBP Tue, Mar 1, 2022 24.98 25.05 24.91 24.98
104 NASDAQ HTIBP Mon, Feb 28, 2022 25.13 25.13 24.99 24.99
103 NASDAQ HTIBP Fri, Feb 25, 2022 25.60 25.60 25.60 25.60
102 NASDAQ HTIBP Thu, Feb 24, 2022 25.00 25.26 24.90 25.04
101 NASDAQ HTIBP Wed, Feb 23, 2022 24.91 25.58 24.91 25.05
100 NASDAQ HTIBP Tue, Feb 22, 2022 24.98 24.98 24.90 24.90
99 NASDAQ HTIBP Fri, Feb 18, 2022 24.91 25.00 24.90 24.98
98 NASDAQ HTIBP Thu, Feb 17, 2022 24.90 25.00 24.90 24.99
97 NASDAQ HTIBP Wed, Feb 16, 2022 24.95 25.00 24.95 24.99
96 NASDAQ HTIBP Tue, Feb 15, 2022 25.00 25.00 24.92 24.95
95 NASDAQ HTIBP Mon, Feb 14, 2022 24.99 25.00 24.90 25.00
94 NASDAQ HTIBP Fri, Feb 11, 2022 24.92 25.02 24.90 24.96
93 NASDAQ HTIBP Thu, Feb 10, 2022 25.00 25.00 24.91 24.99
92 NASDAQ HTIBP Wed, Feb 9, 2022 24.95 25.01 24.95 24.96
91 NASDAQ HTIBP Tue, Feb 8, 2022 25.00 25.05 24.93 24.96
90 NASDAQ HTIBP Mon, Feb 7, 2022 25.26 25.26 25.00 25.00
89 NASDAQ HTIBP Thu, Feb 3, 2022 25.29 25.29 25.18 25.27
88 NASDAQ HTIBP Wed, Feb 2, 2022 25.22 25.22 25.12 25.22
87 NASDAQ HTIBP Tue, Feb 1, 2022 25.22 25.30 25.06 25.30
86 NASDAQ HTIBP Mon, Jan 31, 2022 25.13 25.21 25.13 25.20
85 NASDAQ HTIBP Fri, Jan 28, 2022 25.12 25.12 25.06 25.11
84 NASDAQ HTIBP Thu, Jan 27, 2022 25.11 25.18 25.11 25.12
83 NASDAQ HTIBP Wed, Jan 26, 2022 25.11 25.30 25.03 25.15
82 NASDAQ HTIBP Tue, Jan 25, 2022 25.04 25.24 24.90 25.05
81 NASDAQ HTIBP Mon, Jan 24, 2022 25.01 25.03 24.90 25.03
80 NASDAQ HTIBP Fri, Jan 21, 2022 25.19 25.22 24.99 25.03
79 NASDAQ HTIBP Thu, Jan 20, 2022 25.25 25.30 25.20 25.30
78 NASDAQ HTIBP Wed, Jan 19, 2022 25.32 25.32 25.13 25.24
77 NASDAQ HTIBP Tue, Jan 18, 2022 25.27 25.30 25.10 25.28
76 NASDAQ HTIBP Fri, Jan 14, 2022 25.27 25.32 25.27 25.32
75 NASDAQ HTIBP Thu, Jan 13, 2022 25.25 25.30 25.21 25.25
74 NASDAQ HTIBP Wed, Jan 12, 2022 25.25 25.25 25.20 25.25
73 NASDAQ HTIBP Tue, Jan 11, 2022 25.10 25.24 25.10 25.22
72 NASDAQ HTIBP Mon, Jan 10, 2022 25.10 25.15 24.96 25.14
71 NASDAQ HTIBP Fri, Jan 7, 2022 25.02 25.10 25.02 25.10
70 NASDAQ HTIBP Thu, Jan 6, 2022 25.00 25.05 24.77 25.05
69 NASDAQ HTIBP Wed, Jan 5, 2022 25.34 25.37 25.22 25.22
68 NASDAQ HTIBP Tue, Jan 4, 2022 25.35 25.35 25.30 25.30
67 NASDAQ HTIBP Mon, Jan 3, 2022 25.30 25.35 25.23 25.35
66 NASDAQ HTIBP Fri, Dec 31, 2021 25.27 25.35 25.27 25.35
65 NASDAQ HTIBP Thu, Dec 30, 2021 25.22 25.30 25.22 25.30
64 NASDAQ HTIBP Wed, Dec 29, 2021 25.18 25.20 25.10 25.10
63 NASDAQ HTIBP Tue, Dec 28, 2021 25.20 25.24 25.15 25.15
62 NASDAQ HTIBP Mon, Dec 27, 2021 25.05 25.05 25.00 25.05
61 NASDAQ HTIBP Thu, Dec 23, 2021 25.01 25.01 25.01 25.01
60 NASDAQ HTIBP Wed, Dec 22, 2021 25.01 25.01 24.99 25.01
59 NASDAQ HTIBP Tue, Dec 21, 2021 25.00 25.01 25.00 25.01
58 NASDAQ HTIBP Mon, Dec 20, 2021 25.05 25.05 24.96 25.01
57 NASDAQ HTIBP Fri, Dec 17, 2021 25.05 25.05 24.99 25.01
56 NASDAQ HTIBP Thu, Dec 16, 2021 25.02 25.05 25.00 25.00
55 NASDAQ HTIBP Wed, Dec 15, 2021 25.01 25.01 25.01 25.01
54 NASDAQ HTIBP Tue, Dec 14, 2021 25.00 25.01 25.00 25.01
53 NASDAQ HTIBP Mon, Dec 13, 2021 25.01 25.01 24.99 25.01
52 NASDAQ HTIBP Fri, Dec 10, 2021 25.01 25.01 25.00 25.01
51 NASDAQ HTIBP Thu, Dec 9, 2021 25.10 25.10 24.99 25.01
50 NASDAQ HTIBP Wed, Dec 8, 2021 24.99 25.25 24.99 25.08
49 NASDAQ HTIBP Tue, Dec 7, 2021 25.28 25.28 24.99 24.99
48 NASDAQ HTIBP Mon, Dec 6, 2021 25.05 25.05 25.00 25.00
47 NASDAQ HTIBP Fri, Dec 3, 2021 25.03 25.03 24.96 25.01
46 NASDAQ HTIBP Thu, Dec 2, 2021 25.01 25.27 24.90 25.00
45 NASDAQ HTIBP Wed, Dec 1, 2021 25.10 25.10 24.90 25.00
44 NASDAQ HTIBP Tue, Nov 30, 2021 25.15 25.15 25.12 25.12
43 NASDAQ HTIBP Mon, Nov 29, 2021 25.15 25.15 25.15 25.15
42 NASDAQ HTIBP Fri, Nov 26, 2021 25.19 25.19 25.13 25.14
41 NASDAQ HTIBP Wed, Nov 24, 2021 25.16 25.30 25.12 25.30
40 NASDAQ HTIBP Tue, Nov 23, 2021 25.25 25.30 25.19 25.20
39 NASDAQ HTIBP Mon, Nov 22, 2021 25.16 25.17 25.12 25.12
38 NASDAQ HTIBP Fri, Nov 19, 2021 25.24 25.25 25.15 25.15
37 NASDAQ HTIBP Thu, Nov 18, 2021 25.20 25.25 25.16 25.25
36 NASDAQ HTIBP Wed, Nov 17, 2021 25.26 25.26 25.20 25.21
35 NASDAQ HTIBP Tue, Nov 16, 2021 25.26 25.27 25.23 25.23
34 NASDAQ HTIBP Mon, Nov 15, 2021 25.27 25.30 25.15 25.19
33 NASDAQ HTIBP Fri, Nov 12, 2021 25.30 25.30 25.02 25.23
32 NASDAQ HTIBP Thu, Nov 11, 2021 25.23 25.30 25.20 25.20
31 NASDAQ HTIBP Wed, Nov 10, 2021 25.30 25.30 25.15 25.18
30 NASDAQ HTIBP Tue, Nov 9, 2021 25.30 25.30 25.20 25.30
29 NASDAQ HTIBP Mon, Nov 8, 2021 25.20 25.30 25.15 25.30
28 NASDAQ HTIBP Fri, Nov 5, 2021 25.29 25.30 25.20 25.20
27 NASDAQ HTIBP Thu, Nov 4, 2021 25.30 25.30 25.07 25.21
26 NASDAQ HTIBP Wed, Nov 3, 2021 25.15 25.17 25.10 25.15
25 NASDAQ HTIBP Tue, Nov 2, 2021 25.20 25.20 25.04 25.07
24 NASDAQ HTIBP Mon, Nov 1, 2021 25.28 25.28 25.09 25.15
23 NASDAQ HTIBP Fri, Oct 29, 2021 25.28 25.30 25.10 25.10
22 NASDAQ HTIBP Thu, Oct 28, 2021 25.16 25.28 25.16 25.28
21 NASDAQ HTIBP Wed, Oct 27, 2021 25.20 25.25 25.14 25.22
20 NASDAQ HTIBP Tue, Oct 26, 2021 25.30 25.30 25.15 25.15
19 NASDAQ HTIBP Mon, Oct 25, 2021 25.25 25.30 25.25 25.28
18 NASDAQ HTIBP Fri, Oct 22, 2021 25.25 25.25 25.15 25.15
17 NASDAQ HTIBP Thu, Oct 21, 2021 25.40 25.40 25.24 25.27
16 NASDAQ HTIBP Wed, Oct 20, 2021 25.40 25.40 25.25 25.27
15 NASDAQ HTIBP Tue, Oct 19, 2021 25.25 25.31 25.11 25.20
14 NASDAQ HTIBP Mon, Oct 18, 2021 25.33 25.38 25.00 25.38
13 NASDAQ HTIBP Fri, Oct 15, 2021 25.29 25.35 25.29 25.33
12 NASDAQ HTIBP Thu, Oct 14, 2021 25.28 25.31 25.23 25.30
11 NASDAQ HTIBP Wed, Oct 13, 2021 25.27 25.40 25.25 25.30
10 NASDAQ HTIBP Tue, Oct 12, 2021 25.10 25.28 25.08 25.27
9 NASDAQ HTIBP Mon, Oct 11, 2021 25.12 25.18 24.98 25.15
8 NASDAQ HTIBP Fri, Oct 8, 2021 25.25 25.25 25.06 25.11
7 NASDAQ HTIBP Thu, Oct 7, 2021 24.90 25.22 24.88 25.08
6 NASDAQ HTIBP Wed, Oct 6, 2021 24.95 24.95 24.80 24.84
5 NASDAQ HTIBP Tue, Oct 5, 2021 24.75 24.95 24.75 24.90
4 NASDAQ HTIBP Mon, Oct 4, 2021 24.74 24.80 24.59 24.67
3 NASDAQ HTIBP Tue, Dec 10, 2019 24.75 24.75 24.59 24.75
2 NASDAQ HTIBP Mon, Dec 9, 2019 24.60 24.82 24.52 24.80
1 NASDAQ HTIBP Fri, Dec 6, 2019 24.55 24.90 24.48 24.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024