National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
14.28
+0.13 (0.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NHPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 13.10 | 13.10 | 11.75 | 12.56 | 12.56 | -3.89% | 15,282 |
| Apr 4, 2025 | 13.90 | 14.04 | 13.03 | 13.07 | 13.07 | -7.96% | 38,524 |
| Apr 3, 2025 | 14.65 | 14.65 | 14.16 | 14.20 | 13.72 | -2.01% | 10,790 |
| Apr 2, 2025 | 14.45 | 14.57 | 14.45 | 14.49 | 14.00 | 0.26% | 4,986 |
| Apr 1, 2025 | 14.47 | 14.56 | 14.45 | 14.46 | 13.96 | 0.14% | 1,460 |
| Mar 31, 2025 | 14.66 | 14.66 | 14.36 | 14.44 | 13.94 | 0.24% | 14,214 |
| Mar 28, 2025 | 14.34 | 14.60 | 14.34 | 14.40 | 13.91 | -0.29% | 5,166 |
| Mar 27, 2025 | 14.50 | 14.57 | 14.40 | 14.44 | 13.95 | -0.61% | 3,121 |
| Mar 26, 2025 | 14.40 | 14.67 | 14.40 | 14.53 | 14.04 | 0.35% | 7,002 |
| Mar 25, 2025 | 14.36 | 14.48 | 14.30 | 14.48 | 13.99 | 0.88% | 5,746 |
| Mar 24, 2025 | 14.37 | 14.37 | 14.20 | 14.35 | 13.86 | 1.41% | 3,548 |
| Mar 21, 2025 | 14.38 | 14.39 | 14.15 | 14.15 | 13.67 | -1.52% | 5,746 |
| Mar 20, 2025 | 14.39 | 14.39 | 14.37 | 14.37 | 13.88 | 0.64% | 1,271 |
| Mar 19, 2025 | 14.23 | 14.35 | 14.11 | 14.28 | 13.79 | 0.56% | 7,543 |
| Mar 18, 2025 | 14.38 | 14.40 | 14.10 | 14.20 | 13.72 | -0.35% | 7,974 |
| Mar 17, 2025 | 14.30 | 14.32 | 14.20 | 14.25 | 13.77 | 0.38% | 7,340 |
| Mar 14, 2025 | 14.10 | 14.20 | 14.04 | 14.20 | 13.71 | 1.62% | 9,818 |
| Mar 13, 2025 | 14.03 | 14.12 | 13.95 | 13.97 | 13.49 | -0.85% | 9,433 |
| Mar 12, 2025 | 14.00 | 14.14 | 14.00 | 14.09 | 13.61 | 0.21% | 3,911 |
| Mar 11, 2025 | 14.14 | 14.19 | 14.06 | 14.06 | 13.58 | -0.64% | 4,415 |
| Mar 10, 2025 | 14.15 | 14.30 | 14.06 | 14.15 | 13.67 | 0.18% | 4,349 |
| Mar 7, 2025 | 14.31 | 14.31 | 14.05 | 14.13 | 13.64 | -0.14% | 8,105 |
| Mar 6, 2025 | 14.22 | 14.22 | 14.15 | 14.15 | 13.66 | -0.32% | 2,585 |
| Mar 5, 2025 | 14.08 | 14.28 | 14.07 | 14.19 | 13.71 | 0.92% | 6,429 |
| Mar 4, 2025 | 14.30 | 14.34 | 14.06 | 14.06 | 13.58 | -2.50% | 9,700 |
| Mar 3, 2025 | 14.26 | 14.42 | 14.26 | 14.42 | 13.93 | 0.28% | 9,591 |
| Feb 28, 2025 | 14.19 | 14.42 | 14.18 | 14.38 | 13.89 | -0.14% | 7,216 |
| Feb 27, 2025 | 14.30 | 14.41 | 14.27 | 14.40 | 13.91 | 0.73% | 2,158 |
| Feb 26, 2025 | 14.14 | 14.30 | 14.14 | 14.30 | 13.81 | 1.17% | 16,229 |
| Feb 25, 2025 | 14.13 | 14.33 | 14.09 | 14.13 | 13.65 | -1.40% | 8,216 |
| Feb 24, 2025 | 14.30 | 14.40 | 14.11 | 14.33 | 13.84 | -0.42% | 10,295 |
| Feb 21, 2025 | 14.51 | 14.57 | 14.39 | 14.39 | 13.90 | - | 8,881 |
| Feb 20, 2025 | 14.38 | 14.39 | 14.25 | 14.39 | 13.90 | - | 2,721 |
| Feb 19, 2025 | 14.16 | 14.43 | 14.09 | 14.39 | 13.90 | 1.84% | 11,960 |
| Feb 18, 2025 | 14.10 | 14.20 | 14.08 | 14.13 | 13.65 | 0.93% | 5,960 |
| Feb 14, 2025 | 14.12 | 14.12 | 13.95 | 14.00 | 13.52 | 0.36% | 6,790 |
| Feb 13, 2025 | 14.02 | 14.19 | 13.92 | 13.95 | 13.48 | - | 9,918 |
| Feb 12, 2025 | 13.88 | 14.19 | 13.85 | 13.95 | 13.48 | - | 15,898 |