Free Trial

Community Healthcare Trust (CHCT) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free CHCT Stock Alerts
$24.19
+0.14 (+0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Community Healthcare Trust Stock Price Performance

5 Day
Performance
+1.72%
1 Month
Performance
-5.14%
3 Month
Performance
-11.03%
6 Month
Performance
-9.20%
Year-To-Date
Performance
-9.20%
1 Year
Performance
-27.57%
Receive CHCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Community Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

CHCT Stock Chart for Sunday, May, 19, 2024

CHCT Chart by TradingView

Community Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$24.06$24.22
+0.64%		$24.31$23.94167,718 shs$670.76 million
05/16/2024$24.03$24.06
+0.15%		$24.19$24.01144,882 shs$666.46 million
05/15/2024$23.78$24.03
+1.03%		$24.24$23.99277,572 shs$665.49 million
05/14/2024$24.02$23.78
-1.00%		$24.30$23.69132,284 shs$658.71 million
05/13/2024$23.99$24.02
+0.13%		$24.25$23.83162,232 shs$665.38 million
05/10/2024$24.27$24.01
-1.07%		$24.35$23.89119,619 shs$665.10 million
05/09/2024$24.38$24.27
-0.45%		$24.33$23.83172,082 shs$672.30 million
05/08/2024$24.59$24.38
-0.85%		$24.49$24.20185,861 shs$675.35 million
05/07/2024$24.43$24.59
+0.65%		$24.84$24.24187,273 shs$681.14 million
05/06/2024$24.37$24.43
+0.25%		$24.53$24.27178,221 shs$676.71 million
05/03/2024$24.91$24.37
-2.19%		$25.38$24.21235,595 shs$674.94 million
05/02/2024$25.05$24.91
-0.56%		$25.21$24.88498,185 shs$689.76 million
05/01/2024$26.53$25.05
-5.58%		$26.19$24.60515,100 shs$693.63 million
04/30/2024$26.74$26.53
-0.79%		$26.80$26.45106,913 shs$734.62 million
04/29/2024$26.33$26.74
+1.56%		$26.76$26.4284,852 shs$740.43 million
04/26/2024$25.65$26.33
+2.65%		$26.41$25.8398,918 shs$729.08 million
04/25/2024$25.85$25.65
-0.77%		$25.77$25.4768,855 shs$710.25 million
04/24/2024$25.97$25.85
-0.46%		$25.89$25.5189,552 shs$715.79 million
04/23/2024$25.70$25.97
+1.05%		$26.02$25.5993,504 shs$719.11 million
04/22/2024$25.51$25.70
+0.74%		$25.85$25.34179,922 shs$711.63 million
04/19/2024$25.19$25.50
+1.25%		$25.77$25.13141,254 shs$706.12 million
04/18/2024$24.96$25.19
+0.90%		$25.37$25.03129,361 shs$697.37 million
04/17/2024$24.73$24.96
+0.93%		$25.29$24.61122,632 shs$691.14 million
04/16/2024$24.94$24.73
-0.84%		$24.87$24.5198,780 shs$684.77 million
04/15/2024$25.15$24.94
-0.83%		$25.23$24.54109,666 shs$690.59 million
04/12/2024$25.19$25.15
-0.16%		$25.29$24.96110,014 shs$696.40 million
04/11/2024$25.31$25.19
-0.47%		$25.53$25.0774,752 shs$697.51 million
04/10/2024$26.65$25.31
-5.03%		$25.95$24.82182,897 shs$700.83 million
04/09/2024$25.87$26.65
+3.02%		$26.65$26.03139,438 shs$737.94 million
04/08/2024$25.66$25.87
+0.82%		$26.04$25.7992,053 shs$716.34 million
04/05/2024$25.67$25.68
+0.02%		$25.90$25.4878,040 shs$710.97 million
04/04/2024$25.52$25.67
+0.59%		$25.96$25.43199,136 shs$710.80 million
04/03/2024$25.74$25.52
-0.85%		$25.71$25.32260,967 shs$706.65 million
04/02/2024$26.40$25.74
-2.50%		$26.36$25.60196,375 shs$712.74 million
04/01/2024$26.55$26.40
-0.56%		$26.72$26.28101,027 shs$731.02 million
03/29/2024$26.55$26.55$26.56$26.00132,753 shs$735.17 million
03/28/2024$26.01$26.55
+2.08%		$26.56$26.01132,753 shs$735.17 million
03/27/2024$25.42$26.01
+2.32%		$26.07$25.66130,836 shs$720.22 million
03/26/2024$25.63$25.42
-0.82%		$25.84$25.39131,276 shs$703.88 million
03/25/2024$26.09$25.63
-1.76%		$26.24$25.62113,164 shs$709.70 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$26.94$26.08
-3.19%		$27.00$26.06113,241 shs$722.16 million
03/21/2024$26.67$26.94
+1.01%		$27.02$26.61108,338 shs$745.97 million
03/20/2024$26.30$26.67
+1.41%		$26.74$26.09111,370 shs$738.52 million
03/19/2024$26.09$26.30
+0.80%		$26.54$26.0592,124 shs$728.25 million
03/18/2024$26.56$26.09
-1.77%		$26.61$26.04152,073 shs$722.17 million
03/15/2024$26.22$26.56
+1.30%		$26.60$25.88532,760 shs$735.21 million
03/14/2024$26.89$26.22
-2.49%		$26.66$26.07145,266 shs$725.77 million
03/13/2024$27.01$26.89
-0.44%		$27.05$26.85127,082 shs$744.32 million
03/12/2024$27.06$27.01
-0.18%		$27.15$26.78132,965 shs$747.64 million
03/11/2024$27.00$27.06
+0.22%		$27.08$26.66113,618 shs$749.02 million
03/08/2024$26.91$27.00
+0.33%		$27.27$26.77103,384 shs$747.36 million
03/07/2024$26.96$26.91
-0.17%		$27.32$26.80169,367 shs$744.87 million
03/06/2024$27.04$26.96
-0.31%		$27.27$26.65171,338 shs$746.14 million
03/05/2024$27.01$27.04
+0.11%		$27.35$26.85191,731 shs$748.47 million
03/04/2024$27.15$27.01
-0.52%		$27.23$26.77133,640 shs$747.64 million
03/01/2024$27.14$27.15
+0.04%		$27.31$26.66250,115 shs$751.54 million
02/29/2024$27.04$27.14
+0.37%		$27.73$27.02398,011 shs$751.24 million
02/28/2024$26.99$27.04
+0.19%		$27.08$26.79364,605 shs$748.47 million
02/27/2024$26.75$26.99
+0.90%		$27.03$26.66283,575 shs$747.08 million
02/26/2024$26.96$26.75
-0.78%		$27.42$26.61144,863 shs$740.44 million
02/23/2024$27.18$26.96
-0.81%		$27.14$26.72179,371 shs$746.25 million
02/22/2024$26.57$27.18
+2.30%		$27.20$26.20193,082 shs$752.34 million
02/21/2024$27.23$26.57
-2.42%		$27.42$26.47216,012 shs$735.48 million
02/20/2024$27.19$27.23
+0.15%		$27.95$26.74245,604 shs$753.73 million
02/19/2024$27.19$27.19$27.43$26.38386,300 shs$752.62 million

Related Companies:
This page (NYSE:CHCT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings