National Healthcare Properties, Inc. (NHP)
NASDAQ: NHP · Real-Time Price · USD
16.24
-0.12 (-0.73%)
Aug 11, 2026, 4:00 PM EDT - Market closed
NHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.17 | 16.35 | 15.70 | 16.24 | 16.24 | -0.73% | 822,354 |
| Aug 10, 2026 | 16.95 | 17.10 | 16.24 | 16.36 | 16.36 | -3.48% | 517,060 |
| Aug 7, 2026 | 16.84 | 17.46 | 16.57 | 16.95 | 16.95 | 0.71% | 1,069,592 |
| Aug 6, 2026 | 17.42 | 17.42 | 15.73 | 16.83 | 16.83 | 4.99% | 2,297,177 |
| Aug 5, 2026 | 15.55 | 16.10 | 15.03 | 16.03 | 16.03 | 2.95% | 527,366 |
| Aug 4, 2026 | 15.23 | 15.69 | 15.03 | 15.57 | 15.57 | 2.17% | 420,529 |
| Aug 3, 2026 | 15.30 | 15.64 | 15.07 | 15.24 | 15.24 | -0.33% | 241,803 |
| Jul 31, 2026 | 15.29 | 15.55 | 14.79 | 15.29 | 15.29 | -0.46% | 314,804 |
| Jul 30, 2026 | 15.86 | 15.86 | 15.27 | 15.36 | 15.36 | -3.27% | 172,634 |
| Jul 29, 2026 | 16.03 | 16.25 | 15.65 | 15.88 | 15.88 | -1.24% | 301,647 |
| Jul 28, 2026 | 16.32 | 16.89 | 15.67 | 16.08 | 16.08 | -0.43% | 394,790 |
| Jul 27, 2026 | 16.05 | 16.44 | 15.93 | 16.15 | 16.15 | 0.94% | 347,518 |
| Jul 24, 2026 | 15.91 | 16.29 | 15.83 | 16.00 | 16.00 | 1.07% | 280,157 |
| Jul 23, 2026 | 15.73 | 16.26 | 15.40 | 15.83 | 15.83 | -0.57% | 248,161 |
| Jul 22, 2026 | 16.09 | 16.25 | 15.80 | 15.92 | 15.92 | -0.62% | 315,308 |
| Jul 21, 2026 | 15.54 | 16.05 | 15.51 | 16.02 | 16.02 | 2.23% | 366,957 |
| Jul 20, 2026 | 15.80 | 15.99 | 15.36 | 15.67 | 15.67 | -1.20% | 355,500 |
| Jul 17, 2026 | 15.38 | 16.14 | 14.47 | 15.86 | 15.86 | 1.93% | 483,827 |
| Jul 16, 2026 | 15.27 | 15.72 | 14.88 | 15.56 | 15.56 | 2.50% | 1,211,301 |
| Jul 15, 2026 | 15.63 | 16.14 | 15.05 | 15.18 | 15.18 | -2.41% | 716,966 |
| Jul 14, 2026 | 15.22 | 15.90 | 14.85 | 15.63 | 15.56 | 3.37% | 856,611 |
| Jul 13, 2026 | 14.65 | 15.23 | 14.62 | 15.12 | 15.05 | 1.14% | 386,861 |
| Jul 10, 2026 | 14.66 | 14.99 | 14.35 | 14.95 | 14.88 | 0.67% | 404,555 |
| Jul 9, 2026 | 14.73 | 15.03 | 14.47 | 14.85 | 14.78 | 0.81% | 352,560 |
| Jul 8, 2026 | 15.55 | 15.63 | 14.62 | 14.73 | 14.66 | -4.97% | 305,538 |
| Jul 7, 2026 | 15.28 | 15.53 | 14.73 | 15.50 | 15.43 | 1.91% | 461,888 |
| Jul 6, 2026 | 14.92 | 15.45 | 14.51 | 15.21 | 15.14 | 2.77% | 589,983 |
| Jul 2, 2026 | 15.20 | 15.37 | 14.64 | 14.80 | 14.73 | -1.53% | 708,506 |
| Jul 1, 2026 | 14.68 | 15.12 | 14.68 | 15.03 | 14.96 | 2.59% | 760,248 |
| Jun 30, 2026 | 14.57 | 15.25 | 14.42 | 14.65 | 14.58 | -0.07% | 818,826 |
| Jun 29, 2026 | 14.89 | 15.08 | 14.42 | 14.66 | 14.59 | -1.68% | 1,127,799 |
| Jun 26, 2026 | 14.64 | 15.39 | 14.42 | 14.91 | 14.84 | 0.74% | 7,360,492 |
| Jun 25, 2026 | 14.33 | 15.12 | 14.19 | 14.80 | 14.73 | 3.28% | 948,090 |
| Jun 24, 2026 | 14.53 | 14.73 | 14.21 | 14.33 | 14.26 | -1.44% | 531,011 |
| Jun 23, 2026 | 14.35 | 14.59 | 14.02 | 14.54 | 14.47 | 1.75% | 897,656 |
| Jun 22, 2026 | 14.43 | 14.68 | 13.68 | 14.29 | 14.22 | -0.56% | 1,073,417 |
| Jun 18, 2026 | 13.93 | 14.45 | 13.46 | 14.37 | 14.30 | 6.52% | 4,758,258 |
| Jun 17, 2026 | 13.46 | 13.92 | 13.11 | 13.49 | 13.43 | 0.15% | 820,056 |
| Jun 16, 2026 | 13.91 | 14.59 | 13.39 | 13.47 | 13.41 | -2.25% | 911,238 |
| Jun 15, 2026 | 14.18 | 14.65 | 13.57 | 13.78 | 13.71 | -2.82% | 755,113 |
| Jun 12, 2026 | 14.30 | 14.85 | 13.80 | 14.18 | 14.11 | -0.56% | 405,161 |
| Jun 11, 2026 | 13.98 | 14.63 | 13.89 | 14.26 | 14.19 | 2.00% | 571,722 |
| Jun 10, 2026 | 14.04 | 14.65 | 13.93 | 13.98 | 13.91 | -0.78% | 431,241 |
| Jun 9, 2026 | 14.56 | 15.04 | 14.08 | 14.09 | 14.02 | -4.08% | 798,118 |
| Jun 8, 2026 | 14.71 | 15.30 | 14.25 | 14.69 | 14.62 | 0.41% | 1,537,370 |
| Jun 5, 2026 | 14.28 | 15.29 | 14.28 | 14.63 | 14.56 | 2.45% | 550,484 |
| Jun 4, 2026 | 14.43 | 14.76 | 13.72 | 14.28 | 14.21 | -1.04% | 424,739 |
| Jun 3, 2026 | 14.35 | 15.05 | 14.24 | 14.43 | 14.36 | 0.07% | 432,096 |
| Jun 2, 2026 | 14.21 | 15.19 | 14.21 | 14.42 | 14.35 | 0.70% | 311,321 |
| Jun 1, 2026 | 14.35 | 14.84 | 14.06 | 14.32 | 14.25 | -0.90% | 332,250 |