National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
18.85
+0.19 (1.02%)
At close: Jan 12, 2026, 4:00 PM EST
18.83
-0.02 (-0.11%)
After-hours: Jan 12, 2026, 4:00 PM EST
NHPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 18.90 | 18.90 | 18.75 | 18.85 | 18.85 | 1.02% | 1,024 |
| Jan 9, 2026 | 18.75 | 18.79 | 18.65 | 18.66 | 18.66 | -0.05% | 3,808 |
| Jan 8, 2026 | 18.42 | 18.79 | 18.42 | 18.67 | 18.67 | 1.03% | 3,857 |
| Jan 7, 2026 | 19.00 | 19.00 | 18.42 | 18.48 | 18.48 | 0.71% | 1,845 |
| Jan 6, 2026 | 18.39 | 18.39 | 18.34 | 18.35 | 18.35 | -0.22% | 24,218 |
| Jan 5, 2026 | 18.47 | 18.51 | 18.38 | 18.39 | 18.39 | -0.65% | 14,500 |
| Jan 2, 2026 | 18.75 | 18.84 | 18.43 | 18.51 | 18.51 | -3.44% | 11,432 |
| Dec 31, 2025 | 19.19 | 19.28 | 19.15 | 19.17 | 18.71 | 0.31% | 1,546 |
| Dec 30, 2025 | 19.25 | 19.26 | 19.11 | 19.11 | 18.65 | -0.26% | 1,513 |
| Dec 29, 2025 | 19.22 | 19.28 | 19.14 | 19.16 | 18.70 | 0.58% | 4,004 |
| Dec 26, 2025 | 18.98 | 19.18 | 18.97 | 19.05 | 18.59 | 0.32% | 10,669 |
| Dec 23, 2025 | 19.19 | 19.30 | 18.99 | 18.99 | 18.53 | -1.61% | 3,611 |
| Dec 22, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | 18.84 | 1.85% | 3,057 |
| Dec 19, 2025 | 19.34 | 19.35 | 18.88 | 18.95 | 18.49 | -1.40% | 11,370 |
| Dec 18, 2025 | 19.46 | 19.46 | 19.22 | 19.22 | 18.76 | -0.41% | 6,085 |
| Dec 17, 2025 | 19.37 | 19.37 | 19.30 | 19.30 | 18.84 | -0.77% | 815 |
| Dec 16, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 18.98 | 0.34% | 2,306 |
| Dec 15, 2025 | 19.41 | 19.50 | 19.36 | 19.39 | 18.92 | 0.65% | 9,088 |
| Dec 12, 2025 | 19.40 | 19.40 | 19.26 | 19.26 | 18.80 | -0.36% | 1,706 |
| Dec 11, 2025 | 19.41 | 19.43 | 19.30 | 19.33 | 18.87 | - | 4,543 |
| Dec 10, 2025 | 19.44 | 19.50 | 19.31 | 19.33 | 18.87 | - | 3,793 |
| Dec 9, 2025 | 19.29 | 19.38 | 19.29 | 19.33 | 18.87 | -0.14% | 6,997 |
| Dec 8, 2025 | 19.37 | 19.49 | 19.22 | 19.36 | 18.89 | 0.61% | 5,570 |
| Dec 5, 2025 | 19.29 | 19.46 | 19.10 | 19.24 | 18.78 | 0.63% | 18,338 |
| Dec 4, 2025 | 19.44 | 19.44 | 19.05 | 19.12 | 18.66 | 0.21% | 6,283 |
| Dec 3, 2025 | 19.18 | 19.50 | 18.93 | 19.08 | 18.62 | -0.57% | 5,118 |
| Dec 2, 2025 | 19.09 | 19.55 | 19.09 | 19.19 | 18.73 | 0.89% | 40,335 |
| Dec 1, 2025 | 18.90 | 19.02 | 18.76 | 19.02 | 18.56 | 2.48% | 15,000 |
| Nov 28, 2025 | 18.70 | 18.73 | 18.56 | 18.56 | 18.11 | - | 2,472 |
| Nov 26, 2025 | 18.54 | 18.56 | 18.47 | 18.56 | 18.11 | 0.87% | 1,442 |
| Nov 25, 2025 | 18.39 | 18.68 | 18.36 | 18.40 | 17.96 | 0.38% | 7,876 |
| Nov 24, 2025 | 18.35 | 18.40 | 18.22 | 18.33 | 17.89 | 0.44% | 3,914 |
| Nov 21, 2025 | 18.26 | 18.26 | 18.10 | 18.25 | 17.81 | -0.10% | 3,685 |
| Nov 20, 2025 | 18.44 | 18.44 | 18.20 | 18.27 | 17.83 | -0.36% | 3,929 |
| Nov 19, 2025 | 18.34 | 18.44 | 18.25 | 18.33 | 17.89 | -0.36% | 7,132 |
| Nov 18, 2025 | 18.22 | 18.40 | 18.22 | 18.40 | 17.96 | 0.05% | 8,676 |
| Nov 17, 2025 | 18.41 | 18.47 | 18.33 | 18.39 | 17.95 | -0.38% | 4,229 |
| Nov 14, 2025 | 18.48 | 18.60 | 18.46 | 18.46 | 18.02 | -0.16% | 6,001 |
| Nov 13, 2025 | 18.33 | 18.50 | 18.16 | 18.49 | 18.05 | 0.43% | 1,874 |
| Nov 12, 2025 | 18.55 | 18.55 | 18.18 | 18.41 | 17.97 | 0.55% | 1,757 |
| Nov 11, 2025 | 18.03 | 18.67 | 18.03 | 18.31 | 17.87 | 0.94% | 4,943 |
| Nov 10, 2025 | 18.27 | 18.40 | 18.14 | 18.14 | 17.70 | 0.11% | 5,108 |
| Nov 7, 2025 | 18.05 | 18.30 | 18.00 | 18.12 | 17.68 | 0.06% | 9,358 |
| Nov 6, 2025 | 18.25 | 18.25 | 18.06 | 18.11 | 17.67 | 0.33% | 1,965 |
| Nov 5, 2025 | 18.20 | 18.21 | 18.05 | 18.05 | 17.62 | -0.06% | 2,217 |
| Nov 4, 2025 | 17.84 | 18.39 | 17.84 | 18.06 | 17.63 | 0.78% | 5,601 |
| Nov 3, 2025 | 18.03 | 18.38 | 17.92 | 17.92 | 17.49 | -0.86% | 2,188 |
| Oct 31, 2025 | 18.00 | 18.19 | 17.93 | 18.08 | 17.64 | 0.90% | 9,748 |
| Oct 30, 2025 | 17.93 | 18.29 | 17.91 | 17.91 | 17.48 | 0.07% | 1,545 |
| Oct 29, 2025 | 17.89 | 18.00 | 17.84 | 17.90 | 17.47 | -0.17% | 6,937 |