Skip to main content
logo
National Healthcare Properties, Inc. (NHP)
NASDAQ: NHP · Real-Time Price · USD
16.32
+0.32 (2.00%)
Sep 21, 2026, 4:00 PM EDT - Market closed

NHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202616.1516.3415.9216.3216.322.00%650,011
Sep 18, 202615.9816.0815.7016.0016.00-1.23%3,472,196
Sep 17, 202616.2416.4516.0016.2016.200.50%901,730
Sep 16, 202616.0216.1815.9216.1216.120.88%410,787
Sep 15, 202616.0416.1715.7715.9815.98-0.99%389,195
Sep 14, 202615.6816.1915.5216.1416.142.54%399,140
Sep 11, 202616.1716.1815.7015.7415.74-1.87%296,384
Sep 10, 202616.1916.3115.9616.0416.04-1.29%210,067
Sep 9, 202616.4016.6416.2116.2516.25-1.46%553,735
Sep 8, 202616.0816.7916.0016.4916.491.79%459,675
Sep 4, 202615.9216.3915.8916.2016.201.31%341,858
Sep 3, 202616.2616.2615.8315.9915.99-0.93%340,464
Sep 2, 202616.1416.4016.0216.1416.140.69%455,206
Sep 1, 202616.0716.1215.7516.0316.03-0.19%354,273
Aug 31, 202616.0816.1715.7816.0616.06-271,659
Aug 28, 202616.4916.6616.0216.0616.06-2.61%276,911
Aug 27, 202616.6117.3416.3816.4916.49-0.66%244,079
Aug 26, 202616.6517.0016.2816.6016.60-0.24%282,913
Aug 25, 202616.6616.8716.3516.6416.640.18%317,430
Aug 24, 202616.8717.0516.4216.6116.61-2.06%484,212
Aug 21, 202617.1517.2516.7916.9616.96-0.67%529,917
Aug 20, 202616.7717.3216.7717.0817.081.16%1,298,150
Aug 19, 202616.6717.0916.5416.8816.881.81%1,607,885
Aug 18, 202616.7916.9116.4816.5816.580.06%329,441
Aug 17, 202616.3816.6416.0716.5716.571.10%463,930
Aug 14, 202616.3316.7316.2316.3916.390.49%625,851
Aug 13, 202616.1516.5416.0016.3116.311.05%898,629
Aug 12, 202616.1316.6016.0816.1416.14-0.62%468,869
Aug 11, 202616.1716.3515.7016.2416.24-0.73%822,354
Aug 10, 202616.9517.1016.2416.3616.36-3.48%517,060
Aug 7, 202616.8417.4616.5716.9516.950.71%1,069,592
Aug 6, 202617.4217.4215.7316.8316.834.99%2,297,177
Aug 5, 202615.5516.1015.0316.0316.032.95%527,366
Aug 4, 202615.2315.6915.0315.5715.572.17%420,529
Aug 3, 202615.3015.6415.0715.2415.24-0.33%241,803
Jul 31, 202615.2915.5514.7915.2915.29-0.46%314,804
Jul 30, 202615.8615.8615.2715.3615.36-3.27%172,634
Jul 29, 202616.0316.2515.6515.8815.88-1.24%301,647
Jul 28, 202616.3216.8915.6716.0816.08-0.43%394,790
Jul 27, 202616.0516.4415.9316.1516.150.94%347,518
Jul 24, 202615.9116.2915.8316.0016.001.07%280,157
Jul 23, 202615.7316.2615.4015.8315.83-0.57%248,161
Jul 22, 202616.0916.2515.8015.9215.92-0.62%315,308
Jul 21, 202615.5416.0515.5116.0216.022.23%366,957
Jul 20, 202615.8015.9915.3615.6715.67-1.20%355,500
Jul 17, 202615.3816.1414.4715.8615.861.93%483,827
Jul 16, 202615.2715.7214.8815.5615.562.50%1,211,301
Jul 15, 202615.6316.1415.0515.1815.18-2.41%716,966
Jul 14, 202615.2215.9014.8515.6315.563.37%856,611
Jul 13, 202614.6515.2314.6215.1215.051.14%386,861