National Healthcare Properties, Inc. (NHP)
NASDAQ: NHP · Real-Time Price · USD
16.03
-0.03 (-0.19%)
Sep 1, 2026, 4:00 PM EDT - Market closed
NHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16.07 | 16.12 | 15.75 | 16.03 | 16.03 | -0.19% | 354,273 |
| Aug 31, 2026 | 16.08 | 16.17 | 15.78 | 16.06 | 16.06 | - | 271,659 |
| Aug 28, 2026 | 16.49 | 16.66 | 16.02 | 16.06 | 16.06 | -2.61% | 276,911 |
| Aug 27, 2026 | 16.61 | 17.34 | 16.38 | 16.49 | 16.49 | -0.66% | 244,079 |
| Aug 26, 2026 | 16.65 | 17.00 | 16.28 | 16.60 | 16.60 | -0.24% | 282,913 |
| Aug 25, 2026 | 16.66 | 16.87 | 16.35 | 16.64 | 16.64 | 0.18% | 317,430 |
| Aug 24, 2026 | 16.87 | 17.05 | 16.42 | 16.61 | 16.61 | -2.06% | 484,212 |
| Aug 21, 2026 | 17.15 | 17.25 | 16.79 | 16.96 | 16.96 | -0.67% | 529,917 |
| Aug 20, 2026 | 16.77 | 17.32 | 16.77 | 17.08 | 17.08 | 1.16% | 1,298,150 |
| Aug 19, 2026 | 16.67 | 17.09 | 16.54 | 16.88 | 16.88 | 1.81% | 1,607,885 |
| Aug 18, 2026 | 16.79 | 16.91 | 16.48 | 16.58 | 16.58 | 0.06% | 329,441 |
| Aug 17, 2026 | 16.38 | 16.64 | 16.07 | 16.57 | 16.57 | 1.10% | 463,930 |
| Aug 14, 2026 | 16.33 | 16.73 | 16.23 | 16.39 | 16.39 | 0.49% | 625,851 |
| Aug 13, 2026 | 16.15 | 16.54 | 16.00 | 16.31 | 16.31 | 1.05% | 898,629 |
| Aug 12, 2026 | 16.13 | 16.60 | 16.08 | 16.14 | 16.14 | -0.62% | 468,869 |
| 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 |