Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CHCT Stock Alerts
$23.46
+0.53 (+2.31%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Community Healthcare Trust Stock Price Performance

5 Day
Performance
+3.48%
1 Month
Performance
-6.35%
3 Month
Performance
-13.59%
6 Month
Performance
-14.69%
Year-To-Date
Performance
-11.94%
1 Year
Performance
-28.32%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

CHCT Stock Chart for Saturday, June, 1, 2024

CHCT Chart by TradingView

Community Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.92$23.46
+2.38%		$23.60$22.81333,664 shs$649.84 million
05/30/2024$22.55$22.92
+1.62%		$22.97$22.6497,836 shs$634.75 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits