National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
15.14
+0.03 (0.20%)
Jun 30, 2025, 10:09 AM - Market open
NHPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.59 | 14.78 | 14.30 | 14.72 | 14.72 | 1.24% | 7,925 |
| Jun 17, 2025 | 14.55 | 14.55 | 14.00 | 14.54 | 14.54 | - | 3,671 |
| Jun 16, 2025 | 14.54 | 14.54 | 14.32 | 14.54 | 14.54 | 0.48% | 3,351 |
| Jun 13, 2025 | 14.51 | 14.51 | 14.15 | 14.47 | 14.47 | - | 3,007 |
| Jun 12, 2025 | 14.54 | 14.54 | 14.10 | 14.47 | 14.47 | -0.14% | 6,642 |
| Jun 11, 2025 | 14.56 | 14.56 | 14.20 | 14.49 | 14.49 | - | 2,938 |
| Jun 10, 2025 | 14.56 | 14.56 | 14.39 | 14.49 | 14.49 | 0.10% | 3,932 |
| Jun 9, 2025 | 14.25 | 14.59 | 14.25 | 14.48 | 14.48 | 1.58% | 10,220 |
| Jun 6, 2025 | 14.33 | 14.33 | 14.12 | 14.25 | 14.25 | - | 3,468 |
| Jun 5, 2025 | 14.09 | 14.25 | 13.95 | 14.25 | 14.25 | - | 3,123 |
| Jun 4, 2025 | 14.20 | 14.39 | 14.00 | 14.25 | 14.25 | 0.42% | 5,081 |
| Jun 3, 2025 | 14.22 | 14.22 | 13.85 | 14.19 | 14.19 | - | 4,238 |
| Jun 2, 2025 | 14.05 | 14.19 | 13.83 | 14.19 | 14.19 | 1.36% | 3,351 |
| May 30, 2025 | 14.20 | 14.20 | 13.79 | 14.00 | 14.00 | 1.08% | 3,793 |
| May 29, 2025 | 13.78 | 13.95 | 13.42 | 13.85 | 13.85 | 1.09% | 23,168 |
| May 28, 2025 | 13.75 | 13.80 | 13.62 | 13.70 | 13.70 | 1.11% | 10,801 |
| May 27, 2025 | 13.94 | 13.94 | 13.55 | 13.55 | 13.55 | -1.81% | 7,961 |
| May 23, 2025 | 13.91 | 13.91 | 13.75 | 13.80 | 13.80 | - | 3,233 |
| May 22, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | 0.66% | 1,056 |
| May 21, 2025 | 13.91 | 13.98 | 13.71 | 13.71 | 13.71 | -1.72% | 2,401 |
| May 20, 2025 | 13.92 | 14.16 | 13.86 | 13.95 | 13.95 | 0.65% | 1,456 |
| May 19, 2025 | 13.79 | 13.95 | 13.71 | 13.86 | 13.86 | 0.51% | 7,297 |
| May 16, 2025 | 13.91 | 13.91 | 13.60 | 13.79 | 13.79 | -0.22% | 2,259 |
| May 15, 2025 | 13.90 | 14.18 | 13.55 | 13.82 | 13.82 | -0.22% | 10,260 |
| May 14, 2025 | 14.01 | 14.01 | 13.60 | 13.85 | 13.85 | -0.22% | 15,156 |
| May 13, 2025 | 13.89 | 14.03 | 13.60 | 13.88 | 13.88 | 0.07% | 9,693 |
| May 12, 2025 | 13.82 | 14.20 | 13.55 | 13.87 | 13.87 | 0.43% | 14,210 |
| May 9, 2025 | 13.85 | 14.35 | 13.79 | 13.81 | 13.81 | 0.44% | 15,128 |
| May 8, 2025 | 14.01 | 14.01 | 13.71 | 13.75 | 13.75 | -3.02% | 8,160 |
| May 7, 2025 | 14.12 | 14.48 | 13.95 | 14.18 | 14.18 | 0.20% | 8,009 |
| May 6, 2025 | 14.07 | 14.15 | 14.07 | 14.15 | 14.15 | 0.11% | 1,700 |
| May 5, 2025 | 13.81 | 14.15 | 13.81 | 14.14 | 14.14 | 3.10% | 1,784 |
| May 2, 2025 | 13.96 | 14.05 | 13.71 | 13.71 | 13.71 | - | 1,325 |
| May 1, 2025 | 14.07 | 14.14 | 13.70 | 13.71 | 13.71 | -2.39% | 4,062 |
| Apr 30, 2025 | 13.95 | 14.25 | 13.85 | 14.05 | 14.05 | 0.29% | 3,893 |
| Apr 29, 2025 | 14.23 | 14.25 | 13.72 | 14.01 | 14.01 | -0.98% | 3,216 |
| Apr 28, 2025 | 14.45 | 14.45 | 14.00 | 14.14 | 14.14 | 1.01% | 3,645 |
| Apr 25, 2025 | 14.33 | 14.33 | 13.91 | 14.00 | 14.00 | -1.95% | 5,841 |
| Apr 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% | 694 |
| Apr 23, 2025 | 13.85 | 14.15 | 13.53 | 14.15 | 14.15 | 1.82% | 4,684 |
| Apr 22, 2025 | 14.11 | 14.12 | 13.85 | 13.90 | 13.90 | -0.74% | 12,656 |
| Apr 21, 2025 | 13.96 | 14.05 | 13.71 | 14.00 | 14.00 | 2.56% | 3,972 |
| Apr 17, 2025 | 13.84 | 13.98 | 13.56 | 13.65 | 13.65 | -1.43% | 4,941 |
| Apr 16, 2025 | 13.95 | 13.95 | 13.80 | 13.85 | 13.85 | 2.17% | 3,936 |
| Apr 15, 2025 | 13.97 | 13.97 | 13.55 | 13.55 | 13.55 | -2.98% | 8,445 |
| Apr 14, 2025 | 13.97 | 13.97 | 13.05 | 13.97 | 13.97 | 2.81% | 56,852 |
| Apr 11, 2025 | 13.53 | 13.59 | 12.83 | 13.59 | 13.59 | 0.28% | 4,341 |
| Apr 10, 2025 | 13.42 | 13.74 | 12.57 | 13.55 | 13.55 | 3.44% | 3,915 |
| Apr 9, 2025 | 12.72 | 13.53 | 12.50 | 13.10 | 13.10 | 1.18% | 14,046 |
| Apr 8, 2025 | 12.94 | 13.18 | 12.71 | 12.95 | 12.95 | 3.06% | 11,174 |