Free Trial

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

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free CHCT Stock Alerts
$22.80
+0.25 (+1.11%)
(As of 02:19 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Community Healthcare Trust Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
-14.06%
3 Month
Performance
-15.99%
6 Month
Performance
-15.88%
Year-To-Date
Performance
-14.41%
1 Year
Performance
-29.76%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CHCT Stock Chart for Thursday, May, 30, 2024

CHCT Chart by TradingView

Community Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$22.45$22.55
+0.45%		$22.57$22.03216,348 shs$624.64 million
05/28/2024$22.67$22.45
-0.97%		$22.82$22.32207,064 shs$621.87 million
05/27/2024$22.67$22.67$22.97$22.57119,900 shs$627.98 million
05/24/2024$22.87$22.68
-0.83%		$22.97$22.57119,954 shs$628.24 million
05/23/2024$23.71$22.87
-3.54%		$23.65$22.81102,999 shs$633.52 million
05/22/2024$23.85$23.71
-0.59%		$24.09$23.6998,456 shs$656.77 million
05/21/2024$23.54$23.85
+1.32%		$24.03$23.52113,788 shs$660.65 million
05/20/2024$24.19$23.54
-2.69%		$24.35$23.54131,793 shs$652.06 million
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:CHCT) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press