National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
18.40
+0.01 (0.06%)
Nov 18, 2025, 4:00 PM EST - Market closed
NHPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 0.05% | 8,668 |
| Nov 17, 2025 | 18.41 | 18.47 | 18.33 | 18.39 | 18.39 | -0.38% | 4,229 |
| Nov 14, 2025 | 18.48 | 18.60 | 18.46 | 18.46 | 18.46 | -0.16% | 6,001 |
| Nov 13, 2025 | 18.33 | 18.50 | 18.16 | 18.49 | 18.49 | 0.43% | 1,874 |
| Nov 12, 2025 | 18.55 | 18.55 | 18.18 | 18.41 | 18.41 | 0.55% | 1,757 |
| Nov 11, 2025 | 18.03 | 18.67 | 18.03 | 18.31 | 18.31 | 0.94% | 4,943 |
| Nov 10, 2025 | 18.27 | 18.40 | 18.14 | 18.14 | 18.14 | 0.11% | 5,108 |
| Nov 7, 2025 | 18.05 | 18.30 | 18.00 | 18.12 | 18.12 | 0.06% | 9,358 |
| Nov 6, 2025 | 18.25 | 18.25 | 18.06 | 18.11 | 18.11 | 0.33% | 1,965 |
| Nov 5, 2025 | 18.20 | 18.21 | 18.05 | 18.05 | 18.05 | -0.06% | 2,217 |
| Nov 4, 2025 | 17.84 | 18.39 | 17.84 | 18.06 | 18.06 | 0.78% | 5,601 |
| Nov 3, 2025 | 18.03 | 18.38 | 17.92 | 17.92 | 17.92 | -0.86% | 2,188 |
| Oct 31, 2025 | 18.00 | 18.19 | 17.93 | 18.08 | 18.08 | 0.90% | 9,748 |
| Oct 30, 2025 | 17.93 | 18.29 | 17.91 | 17.91 | 17.91 | 0.07% | 1,545 |
| Oct 29, 2025 | 17.89 | 18.00 | 17.84 | 17.90 | 17.90 | -0.17% | 6,937 |
| Oct 28, 2025 | 17.97 | 17.98 | 17.86 | 17.93 | 17.93 | 0.06% | 3,017 |
| Oct 27, 2025 | 18.00 | 18.00 | 17.92 | 17.92 | 17.92 | 0.45% | 5,328 |
| Oct 24, 2025 | 18.25 | 18.25 | 17.84 | 17.84 | 17.84 | -0.89% | 1,133 |
| Oct 23, 2025 | 18.00 | 18.10 | 17.84 | 18.00 | 18.00 | 0.11% | 3,174 |
| Oct 22, 2025 | 17.94 | 18.00 | 17.94 | 17.98 | 17.98 | -0.11% | 2,434 |
| Oct 21, 2025 | 18.10 | 18.26 | 18.00 | 18.00 | 18.00 | -0.83% | 8,465 |
| Oct 20, 2025 | 18.17 | 18.22 | 17.84 | 18.15 | 18.15 | 1.74% | 6,422 |
| Oct 17, 2025 | 17.83 | 17.84 | 17.81 | 17.84 | 17.84 | - | 2,346 |
| Oct 16, 2025 | 17.92 | 18.00 | 17.84 | 17.84 | 17.84 | -0.78% | 3,712 |
| Oct 15, 2025 | 18.13 | 18.13 | 17.91 | 17.98 | 17.98 | 0.39% | 5,638 |
| Oct 14, 2025 | 18.20 | 18.20 | 17.91 | 17.91 | 17.91 | -0.94% | 4,125 |
| Oct 13, 2025 | 18.20 | 18.40 | 17.91 | 18.08 | 18.08 | 1.72% | 13,924 |
| Oct 10, 2025 | 18.09 | 18.25 | 17.78 | 17.78 | 17.77 | -0.27% | 3,796 |
| Oct 9, 2025 | 18.07 | 18.07 | 17.80 | 17.82 | 17.82 | -0.70% | 3,234 |
| Oct 8, 2025 | 18.10 | 18.10 | 17.80 | 17.95 | 17.95 | -0.22% | 6,042 |
| Oct 7, 2025 | 18.28 | 18.28 | 17.92 | 17.99 | 17.99 | -0.39% | 3,640 |
| Oct 6, 2025 | 17.81 | 18.15 | 17.81 | 18.06 | 18.06 | -0.99% | 6,765 |
| Oct 3, 2025 | 18.27 | 18.41 | 18.22 | 18.24 | 18.24 | -3.44% | 6,463 |
| Oct 2, 2025 | 18.77 | 18.93 | 18.74 | 18.89 | 18.43 | 1.29% | 4,055 |
| Oct 1, 2025 | 18.65 | 18.73 | 18.58 | 18.65 | 18.19 | -0.08% | 8,857 |
| Sep 30, 2025 | 18.55 | 18.76 | 18.55 | 18.67 | 18.21 | - | 6,734 |
| Sep 29, 2025 | 18.90 | 18.90 | 18.48 | 18.67 | 18.21 | -0.39% | 4,708 |
| Sep 26, 2025 | 18.60 | 18.74 | 18.39 | 18.74 | 18.28 | 0.90% | 3,952 |
| Sep 25, 2025 | 18.50 | 18.60 | 18.27 | 18.57 | 18.12 | 0.38% | 2,178 |
| Sep 24, 2025 | 18.58 | 18.68 | 18.38 | 18.50 | 18.05 | -1.39% | 9,538 |
| Sep 23, 2025 | 19.00 | 19.00 | 18.55 | 18.76 | 18.30 | -0.37% | 9,639 |
| Sep 22, 2025 | 18.78 | 19.09 | 18.77 | 18.83 | 18.37 | 0.32% | 10,516 |
| Sep 19, 2025 | 18.16 | 18.77 | 18.16 | 18.77 | 18.31 | 2.57% | 6,363 |
| Sep 18, 2025 | 18.35 | 18.38 | 18.26 | 18.30 | 17.85 | -0.54% | 2,201 |
| Sep 17, 2025 | 17.80 | 18.41 | 17.18 | 18.40 | 17.95 | 2.74% | 11,426 |
| Sep 16, 2025 | 18.00 | 18.26 | 17.87 | 17.91 | 17.47 | -1.05% | 5,986 |
| Sep 15, 2025 | 18.14 | 18.16 | 18.00 | 18.10 | 17.66 | 0.55% | 5,886 |
| Sep 12, 2025 | 18.30 | 18.39 | 18.00 | 18.00 | 17.56 | -2.17% | 3,649 |
| Sep 11, 2025 | 18.11 | 18.60 | 17.94 | 18.40 | 17.95 | 0.83% | 6,939 |
| Sep 10, 2025 | 18.10 | 18.30 | 18.10 | 18.25 | 17.80 | 1.08% | 4,533 |