HTA.TO(HTA.TO)
HTA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $22.85 | $22.85 | $22.49 | $22.49 | 38,300 |
| 8/4/2026 | $21.88 | $22.68 | $21.88 | $22.66 | 22,119 |
| 7/31/2026 | $21.51 | $21.75 | $21.25 | $21.53 | 10,400 |
| 7/30/2026 | $20.92 | $21.46 | $20.92 | $21.46 | 19,000 |
| 7/29/2026 | $20.98 | $21.13 | $20.53 | $20.53 | 21,507 |
| 7/28/2026 | $20.81 | $20.95 | $20.50 | $20.91 | 19,100 |
| 7/27/2026 | $21.53 | $21.53 | $20.91 | $21.11 | 33,200 |
| 7/24/2026 | $21.52 | $21.52 | $21.10 | $21.19 | 27,113 |
| 7/23/2026 | $21.46 | $21.68 | $21.38 | $21.52 | 15,900 |
| 7/22/2026 | $21.65 | $21.83 | $21.65 | $21.75 | 6,034 |
| 7/21/2026 | $21.68 | $21.85 | $21.57 | $21.85 | 22,321 |
| 7/20/2026 | $21.44 | $21.53 | $21.28 | $21.28 | 26,932 |
| 7/17/2026 | $21.13 | $21.55 | $20.76 | $21.30 | 39,412 |
| 7/16/2026 | $21.79 | $21.79 | $21.33 | $21.41 | 18,534 |
| 7/15/2026 | $22.25 | $22.25 | $21.65 | $21.99 | 40,500 |
| 7/14/2026 | $22.28 | $22.38 | $22.20 | $22.28 | 31,023 |
| 7/13/2026 | $22.16 | $22.25 | $21.95 | $22.02 | 39,435 |
| 7/10/2026 | $22.31 | $22.52 | $22.25 | $22.52 | 42,846 |
| 7/9/2026 | $22.33 | $22.50 | $22.29 | $22.38 | 17,200 |
| 7/8/2026 | $21.50 | $21.79 | $21.45 | $21.77 | 42,012 |
| 7/7/2026 | $21.91 | $21.92 | $21.34 | $21.65 | 48,030 |
| 7/6/2026 | $22.01 | $22.38 | $22.00 | $22.20 | 34,800 |
| 7/3/2026 | $21.97 | $22.11 | $21.81 | $21.81 | 11,401 |
| 7/2/2026 | $22.24 | $22.51 | $21.56 | $21.86 | 68,800 |
| 6/30/2026 | $22.76 | $22.97 | $22.70 | $22.97 | 19,400 |
| 6/29/2026 | $22.06 | $22.61 | $21.81 | $22.55 | 34,500 |
| 6/26/2026 | $22.20 | $22.20 | $21.85 | $21.89 | 38,500 |
| 6/25/2026 | $21.92 | $22.46 | $21.92 | $22.35 | 7,900 |
| 6/24/2026 | $22.02 | $22.17 | $21.66 | $21.92 | 14,937 |
| 6/23/2026 | $21.87 | $22.33 | $21.87 | $22.06 | 20,700 |
| 6/22/2026 | $22.95 | $23.19 | $22.74 | $22.99 | 56,600 |
| 6/19/2026 | $22.64 | $22.92 | $22.64 | $22.90 | 13,100 |
| 6/18/2026 | $22.73 | $22.95 | $22.73 | $22.95 | 22,720 |
| 6/17/2026 | $22.50 | $22.78 | $22.35 | $22.37 | 26,903 |
| 6/16/2026 | $22.86 | $22.97 | $22.48 | $22.52 | 40,600 |
| 6/15/2026 | $22.79 | $22.91 | $22.76 | $22.87 | 42,349 |
| 6/12/2026 | $22.03 | $22.21 | $21.80 | $22.13 | 36,300 |
| 6/11/2026 | $21.31 | $21.94 | $21.20 | $21.85 | 73,300 |
| 6/10/2026 | $21.31 | $21.90 | $21.28 | $21.28 | 88,831 |
| 6/9/2026 | $22.21 | $22.21 | $20.88 | $21.69 | 56,100 |
| 6/8/2026 | $21.83 | $22.18 | $21.83 | $21.96 | 19,443 |
| 6/5/2026 | $22.58 | $22.58 | $21.50 | $21.56 | 64,349 |
| 6/4/2026 | $22.85 | $23.00 | $22.60 | $22.90 | 22,800 |
| 6/3/2026 | $23.33 | $23.33 | $22.97 | $23.11 | 10,631 |
| 6/2/2026 | $23.18 | $23.33 | $23.10 | $23.33 | 14,700 |
| 6/1/2026 | $22.70 | $23.24 | $22.70 | $23.17 | 17,200 |
| 5/29/2026 | $22.34 | $22.65 | $22.33 | $22.65 | 19,914 |
| 5/28/2026 | $22.07 | $22.33 | $21.98 | $22.29 | 8,400 |
| 5/27/2026 | $22.00 | $22.01 | $21.77 | $21.93 | 16,620 |
| 5/26/2026 | $21.79 | $21.96 | $21.75 | $21.92 | 6,918 |
| 5/25/2026 | $21.66 | $21.79 | $21.59 | $21.70 | 14,000 |
| 5/22/2026 | $21.33 | $21.53 | $21.33 | $21.44 | 12,000 |
| 5/21/2026 | $20.94 | $21.14 | $20.92 | $21.14 | 10,438 |
| 5/20/2026 | $20.98 | $21.12 | $20.84 | $21.12 | 19,100 |
| 5/19/2026 | $20.91 | $21.05 | $20.55 | $20.71 | 27,600 |
| 5/15/2026 | $21.20 | $21.33 | $21.00 | $21.20 | 29,512 |
| 5/14/2026 | $21.16 | $21.48 | $21.16 | $21.39 | 14,200 |
| 5/13/2026 | $20.98 | $21.07 | $20.80 | $21.02 | 19,135 |
| 5/12/2026 | $20.88 | $20.88 | $20.42 | $20.78 | 36,300 |
| 5/11/2026 | $20.77 | $21.00 | $20.77 | $20.95 | 24,433 |
| 5/8/2026 | $20.53 | $20.82 | $20.53 | $20.82 | 11,500 |