NorthWest Healthcare Properties Real Estate Investment Trust (NWHUF)
OTCMKTS
· Delayed Price · Currency is USD
3.150
+0.040 (1.29%)
Dec 24, 2024, 4:00 PM EST
NWHUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.45% | 43,527 |
| Dec 23, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.68% | 40,725 |
| Dec 20, 2024 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | 2.27% | 40,947 |
| Dec 19, 2024 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -1.75% | 5,506 |
| Dec 18, 2024 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.23% | 18,593 |
| Dec 17, 2024 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | 0.18% | 3,555 |
| Dec 16, 2024 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -1.52% | 22,690 |
| Dec 13, 2024 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | -2.26% | 12,469 |
| Dec 12, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,783 |
| Dec 11, 2024 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -0.24% | 27,074 |
| Dec 10, 2024 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -1.23% | 2,443 |
| Dec 9, 2024 | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | 0.56% | 16,918 |
| Dec 6, 2024 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.13% | 36,319 |
| Dec 5, 2024 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.72% | 7,780 |
| Dec 4, 2024 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | -1.34% | 54,746 |
| Dec 3, 2024 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.51% | 10,151 |
| Dec 2, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.22% | 13,621 |
| Nov 29, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.56% | 56,337 |
| Nov 27, 2024 | 3.52 | 3.53 | 3.52 | 3.52 | 3.50 | 2.03% | 30,300 |
| Nov 26, 2024 | 3.50 | 3.50 | 3.45 | 3.45 | 3.43 | -2.21% | 4,207 |
| Nov 25, 2024 | 3.56 | 3.56 | 3.53 | 3.53 | 3.51 | 0.09% | 4,305 |
| Nov 22, 2024 | 3.48 | 3.53 | 3.48 | 3.53 | 3.50 | 0.28% | 24,137 |
| Nov 21, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 1.30% | 42,850 |
| Nov 20, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | 3.45 | -1.28% | 84,883 |
| Nov 19, 2024 | 3.42 | 3.52 | 3.42 | 3.52 | 3.49 | -0.03% | 72,102 |
| Nov 18, 2024 | 3.32 | 3.52 | 3.32 | 3.52 | 3.50 | 0.74% | 86,645 |
| Nov 15, 2024 | 3.51 | 3.51 | 3.44 | 3.49 | 3.47 | -1.41% | 3,998 |
| Nov 14, 2024 | 3.57 | 3.57 | 3.54 | 3.54 | 3.52 | -2.21% | 16,383 |
| Nov 13, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | - | 9,529 |
| Nov 12, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | 0.08% | 29,741 |
| Nov 11, 2024 | 3.64 | 3.64 | 3.61 | 3.62 | 3.60 | -1.42% | 26,712 |
| Nov 8, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | - | 16,671 |
| Nov 7, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 1.63% | 23,920 |
| Nov 6, 2024 | 3.60 | 3.61 | 3.60 | 3.61 | 3.59 | -0.28% | 46,206 |
| Nov 5, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | - | 11,192 |
| Nov 4, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | - | 7,789 |
| Nov 1, 2024 | 3.71 | 3.71 | 3.62 | 3.62 | 3.60 | -2.95% | 13,530 |
| Oct 31, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.71 | -1.92% | 65,737 |
| Oct 30, 2024 | 3.82 | 3.82 | 3.80 | 3.80 | 3.76 | -1.22% | 1,311 |
| Oct 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - | 11,443 |
| Oct 28, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - | 51,011 |
| Oct 25, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | - | 5,025 |
| Oct 24, 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.81 | -0.85% | 5,930 |
| Oct 23, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | 1.92% | 44,898 |
| Oct 22, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | - | 10,079 |
| Oct 21, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | -0.78% | 11,696 |
| Oct 18, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 0.52% | 2,665 |
| Oct 17, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -1.04% | 25,528 |
| Oct 16, 2024 | 3.88 | 3.88 | 3.86 | 3.86 | 3.82 | 1.85% | 37,677 |
| Oct 15, 2024 | 3.58 | 3.80 | 3.58 | 3.79 | 3.75 | 1.61% | 15,295 |
| Oct 14, 2024 | 3.50 | 3.75 | 3.50 | 3.73 | 3.69 | -1.95% | 9,125 |
| Oct 11, 2024 | 3.81 | 3.82 | 3.80 | 3.80 | 3.76 | 0.24% | 15,921 |
| Oct 10, 2024 | 5.43 | 5.43 | 3.79 | 3.80 | 3.75 | -3.68% | 36,769 |
| Oct 9, 2024 | 4.04 | 4.04 | 3.94 | 3.94 | 3.89 | -3.19% | 11,623 |
| Oct 8, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.02 | -0.78% | 2,188 |
| Oct 7, 2024 | 4.18 | 4.18 | 4.10 | 4.10 | 4.05 | -2.33% | 18,613 |
| Oct 4, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | 11,585 |
| Oct 3, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -2.55% | 26,437 |
| Oct 2, 2024 | 4.27 | 4.35 | 4.26 | 4.31 | 4.26 | 2.94% | 18,773 |
| Oct 1, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.88% | 11,905 |
| Sep 30, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | - | 12,229 |
| Sep 27, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.19% | 483,327 |
| Sep 26, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | - | 30 |
| Sep 25, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | 1.24% | 1,000 |
| Sep 24, 2024 | 4.15 | 4.18 | 4.15 | 4.18 | 4.11 | 1.78% | 2,973 |
| Sep 23, 2024 | 4.05 | 4.11 | 4.05 | 4.11 | 4.04 | 0.17% | 2,600 |
| Sep 20, 2024 | 4.09 | 4.10 | 4.09 | 4.10 | 4.03 | -0.12% | 3,811 |
| Sep 19, 2024 | 4.12 | 4.13 | 4.11 | 4.11 | 4.04 | 1.99% | 17,593 |
| Sep 18, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.96 | - | 460 |
| Sep 17, 2024 | 4.02 | 4.03 | 4.02 | 4.03 | 3.96 | 1.90% | 941 |
| Sep 16, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.88 | 1.02% | 30,410 |
| Sep 13, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.84 | 2.62% | 56,903 |
| Sep 12, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | - | 65,106 |
| Sep 11, 2024 | 3.74 | 3.81 | 3.70 | 3.81 | 3.75 | 2.28% | 47,337 |
| Sep 10, 2024 | 4.00 | 4.00 | 3.66 | 3.73 | 3.66 | 0.68% | 70,947 |
| Sep 9, 2024 | 3.90 | 4.00 | 3.70 | 3.70 | 3.64 | 0.03% | 78,754 |
| Sep 6, 2024 | 3.72 | 3.73 | 3.70 | 3.70 | 3.64 | -4.42% | 34,041 |
| Sep 5, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | - | 44,399 |
| Sep 4, 2024 | 3.90 | 3.90 | 3.87 | 3.87 | 3.81 | 3.23% | 96,537 |
| Sep 3, 2024 | 3.82 | 3.82 | 3.75 | 3.75 | 3.69 | 0.24% | 9,341 |
| Aug 30, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -2.09% | 50,854 |
| Aug 29, 2024 | 3.81 | 3.82 | 3.81 | 3.82 | 3.73 | -0.52% | 18,753 |
| Aug 28, 2024 | 3.89 | 3.89 | 3.84 | 3.84 | 3.75 | -1.79% | 74,938 |
| Aug 27, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.82 | - | 41,325 |
| Aug 26, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.82 | - | 105,983 |
| Aug 23, 2024 | 3.76 | 3.92 | 3.76 | 3.91 | 3.82 | 4.83% | 97,856 |
| Aug 22, 2024 | 3.75 | 3.75 | 3.73 | 3.73 | 3.65 | 1.63% | 42,362 |
| Aug 21, 2024 | 3.51 | 3.67 | 3.51 | 3.67 | 3.59 | 4.86% | 32,827 |
| Aug 20, 2024 | 3.49 | 3.50 | 3.42 | 3.50 | 3.42 | -1.41% | 13,745 |
| Aug 19, 2024 | 3.49 | 3.55 | 3.49 | 3.55 | 3.47 | 0.14% | 32,609 |
| Aug 16, 2024 | 3.49 | 3.55 | 3.49 | 3.55 | 3.47 | 2.16% | 43,624 |
| Aug 15, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | - | 4,123 |
| Aug 14, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | -4.41% | 125,430 |
| Aug 13, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.55 | - | 2,107 |
| Aug 12, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.55 | -1.09% | 17,490 |
| Aug 9, 2024 | 3.67 | 3.68 | 3.64 | 3.67 | 3.59 | 3.67% | 19,505 |
| Aug 8, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | - | 24,444 |
| Aug 7, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.46 | -3.01% | 26,613 |
| Aug 6, 2024 | 3.60 | 3.65 | 3.60 | 3.65 | 3.57 | -2.14% | 11,092 |
| Aug 5, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.65 | 4.78% | 100 |