National Healthcare Properties, Inc. (NHP)
NASDAQ: NHP · Real-Time Price · USD
14.91
+0.11 (0.74%)
At close: Jun 26, 2026, 4:00 PM EDT
14.40
-0.51 (-3.42%)
After-hours: Jun 26, 2026, 6:26 PM EDT
NHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.64 | 15.39 | 14.42 | 14.91 | 14.91 | 0.74% | 7,142,553 |
| Jun 25, 2026 | 14.33 | 15.12 | 14.19 | 14.80 | 14.80 | 3.28% | 948,087 |
| Jun 24, 2026 | 14.53 | 14.73 | 14.21 | 14.33 | 14.33 | -1.44% | 531,011 |
| Jun 23, 2026 | 14.35 | 14.59 | 14.02 | 14.54 | 14.54 | 1.75% | 897,656 |
| Jun 22, 2026 | 14.43 | 14.68 | 13.68 | 14.29 | 14.29 | -0.56% | 1,073,417 |
| Jun 18, 2026 | 13.93 | 14.45 | 13.46 | 14.37 | 14.37 | 6.52% | 4,758,258 |
| Jun 17, 2026 | 13.46 | 13.92 | 13.11 | 13.49 | 13.49 | 0.15% | 820,056 |
| Jun 16, 2026 | 13.91 | 14.59 | 13.39 | 13.47 | 13.47 | -2.25% | 911,238 |
| Jun 15, 2026 | 14.18 | 14.65 | 13.57 | 13.78 | 13.78 | -2.82% | 755,113 |
| Jun 12, 2026 | 14.30 | 14.85 | 13.80 | 14.18 | 14.18 | -0.56% | 405,161 |
| Jun 11, 2026 | 13.98 | 14.63 | 13.89 | 14.26 | 14.26 | 2.00% | 571,722 |
| Jun 10, 2026 | 14.04 | 14.65 | 13.93 | 13.98 | 13.98 | -0.78% | 431,241 |
| Jun 9, 2026 | 14.56 | 15.04 | 14.08 | 14.09 | 14.09 | -4.08% | 798,118 |
| Jun 8, 2026 | 14.71 | 15.30 | 14.25 | 14.69 | 14.69 | 0.41% | 1,537,370 |
| Jun 5, 2026 | 14.28 | 15.29 | 14.28 | 14.63 | 14.63 | 2.45% | 550,484 |
| Jun 4, 2026 | 14.43 | 14.76 | 13.72 | 14.28 | 14.28 | -1.04% | 424,739 |
| Jun 3, 2026 | 14.35 | 15.05 | 14.24 | 14.43 | 14.43 | 0.07% | 432,096 |
| Jun 2, 2026 | 14.21 | 15.19 | 14.21 | 14.42 | 14.42 | 0.70% | 311,321 |
| Jun 1, 2026 | 14.35 | 14.84 | 14.06 | 14.32 | 14.32 | -0.90% | 332,250 |
| May 29, 2026 | 14.68 | 15.19 | 14.02 | 14.45 | 14.45 | -1.83% | 309,204 |
| May 28, 2026 | 14.96 | 15.39 | 14.57 | 14.72 | 14.72 | -0.47% | 222,559 |
| May 27, 2026 | 14.58 | 15.22 | 14.50 | 14.79 | 14.79 | 0.54% | 218,326 |
| May 26, 2026 | 14.93 | 15.14 | 14.54 | 14.71 | 14.71 | -0.14% | 290,236 |
| May 22, 2026 | 14.47 | 14.94 | 14.01 | 14.73 | 14.73 | 0.96% | 202,947 |
| May 21, 2026 | 14.58 | 14.78 | 13.77 | 14.59 | 14.59 | 0.69% | 286,204 |
| May 20, 2026 | 15.11 | 15.19 | 14.33 | 14.49 | 14.49 | -2.82% | 223,122 |
| May 19, 2026 | 15.06 | 15.28 | 14.46 | 14.91 | 14.91 | -0.86% | 205,431 |
| May 18, 2026 | 14.72 | 15.40 | 14.18 | 15.04 | 15.04 | 1.21% | 620,019 |
| May 15, 2026 | 14.40 | 15.09 | 13.72 | 14.86 | 14.86 | 2.84% | 550,574 |
| May 14, 2026 | 13.13 | 14.57 | 13.13 | 14.45 | 14.45 | 9.80% | 697,242 |
| May 13, 2026 | 13.33 | 13.47 | 13.00 | 13.16 | 13.16 | -1.72% | 402,332 |
| May 12, 2026 | 13.28 | 13.56 | 13.12 | 13.39 | 13.39 | 1.29% | 511,220 |
| May 11, 2026 | 14.25 | 14.39 | 13.11 | 13.22 | 13.22 | -6.37% | 786,482 |
| May 8, 2026 | 13.50 | 14.86 | 13.21 | 14.12 | 14.12 | 3.98% | 624,798 |
| May 7, 2026 | 13.13 | 13.81 | 13.01 | 13.58 | 13.58 | 2.49% | 733,571 |
| May 6, 2026 | 13.01 | 13.78 | 13.01 | 13.25 | 13.25 | 1.38% | 441,109 |
| May 5, 2026 | 12.97 | 13.38 | 12.69 | 13.07 | 13.07 | 1.00% | 476,000 |
| May 4, 2026 | 12.84 | 13.18 | 12.69 | 12.94 | 12.94 | -0.23% | 308,505 |
| May 1, 2026 | 12.68 | 13.32 | 12.52 | 12.97 | 12.97 | 1.17% | 590,518 |
| Apr 30, 2026 | 13.01 | 13.25 | 12.67 | 12.82 | 12.82 | -2.88% | 380,040 |
| Apr 29, 2026 | 12.84 | 13.50 | 12.84 | 13.20 | 13.20 | -1.05% | 605,241 |
| Apr 28, 2026 | 13.13 | 13.38 | 12.79 | 13.34 | 13.34 | 2.62% | 1,619,466 |
| Apr 27, 2026 | 12.66 | 13.25 | 12.66 | 13.00 | 13.00 | 1.17% | 2,069,562 |
| Apr 24, 2026 | 12.49 | 12.93 | 12.21 | 12.85 | 12.85 | 2.80% | 1,663,852 |
| Apr 23, 2026 | 12.20 | 12.55 | 12.03 | 12.50 | 12.50 | 4.17% | 4,208,408 |