National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
17.97
-0.23 (-1.26%)
Aug 29, 2025, 4:00 PM - Market closed
NHPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.36 | 18.64 | 17.95 | 18.20 | 18.20 | -0.88% | 8,449 |
| Aug 27, 2025 | 18.35 | 18.40 | 18.35 | 18.36 | 18.36 | -0.89% | 3,049 |
| Aug 26, 2025 | 18.33 | 18.75 | 18.10 | 18.53 | 18.53 | 0.68% | 12,780 |
| Aug 25, 2025 | 18.52 | 18.52 | 18.24 | 18.40 | 18.40 | -0.71% | 4,688 |
| Aug 22, 2025 | 18.20 | 18.60 | 18.20 | 18.53 | 18.53 | 1.53% | 9,816 |
| Aug 21, 2025 | 18.30 | 18.44 | 18.10 | 18.25 | 18.25 | -1.32% | 5,916 |
| Aug 20, 2025 | 18.49 | 18.76 | 18.36 | 18.50 | 18.50 | 0.02% | 23,344 |
| Aug 19, 2025 | 18.40 | 18.84 | 18.40 | 18.49 | 18.49 | 0.34% | 39,047 |
| Aug 18, 2025 | 17.74 | 18.50 | 17.71 | 18.43 | 18.43 | 3.95% | 18,021 |
| Aug 15, 2025 | 17.53 | 17.75 | 17.50 | 17.73 | 17.73 | 1.03% | 8,596 |
| Aug 14, 2025 | 17.50 | 17.63 | 17.29 | 17.55 | 17.55 | - | 17,828 |
| Aug 13, 2025 | 17.46 | 17.60 | 17.46 | 17.55 | 17.55 | -0.40% | 6,695 |
| Aug 12, 2025 | 17.65 | 17.70 | 17.11 | 17.62 | 17.62 | -0.45% | 9,459 |
| Aug 11, 2025 | 17.39 | 17.93 | 17.39 | 17.70 | 17.70 | 2.02% | 27,296 |
| Aug 8, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 0.93% | 9,199 |
| Aug 7, 2025 | 17.40 | 17.40 | 16.83 | 17.19 | 17.19 | -1.43% | 28,812 |
| Aug 6, 2025 | 16.61 | 17.44 | 16.60 | 17.44 | 17.44 | 4.97% | 23,046 |
| Aug 5, 2025 | 16.31 | 16.65 | 16.19 | 16.62 | 16.62 | 1.56% | 21,351 |
| Aug 4, 2025 | 16.08 | 16.60 | 16.08 | 16.36 | 16.36 | 1.36% | 12,488 |
| Aug 1, 2025 | 16.24 | 16.27 | 16.00 | 16.14 | 16.14 | -1.28% | 4,481 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.10 | 16.35 | 16.35 | -0.79% | 11,313 |
| Jul 30, 2025 | 16.56 | 16.64 | 16.32 | 16.48 | 16.48 | -1.08% | 4,334 |
| Jul 29, 2025 | 16.52 | 16.70 | 16.20 | 16.66 | 16.66 | 1.52% | 6,776 |
| Jul 28, 2025 | 16.35 | 16.41 | 16.20 | 16.41 | 16.41 | 0.12% | 6,465 |
| Jul 25, 2025 | 16.21 | 16.49 | 16.21 | 16.39 | 16.39 | 0.06% | 2,715 |
| Jul 24, 2025 | 16.42 | 16.42 | 16.20 | 16.38 | 16.38 | -0.30% | 11,525 |
| Jul 23, 2025 | 16.21 | 16.71 | 16.21 | 16.43 | 16.43 | 0.67% | 13,608 |
| Jul 22, 2025 | 16.20 | 16.35 | 16.05 | 16.32 | 16.32 | 0.55% | 10,389 |
| Jul 21, 2025 | 16.07 | 16.39 | 16.01 | 16.23 | 16.23 | 1.50% | 14,577 |
| Jul 18, 2025 | 15.71 | 15.99 | 15.71 | 15.99 | 15.99 | 1.14% | 3,930 |
| Jul 17, 2025 | 15.67 | 15.82 | 15.60 | 15.81 | 15.81 | 0.96% | 4,216 |
| Jul 16, 2025 | 15.70 | 15.80 | 15.52 | 15.66 | 15.66 | -0.25% | 12,782 |
| Jul 15, 2025 | 15.67 | 15.79 | 15.45 | 15.70 | 15.70 | 1.29% | 16,857 |
| Jul 14, 2025 | 15.40 | 15.50 | 15.22 | 15.50 | 15.50 | 0.85% | 9,981 |
| Jul 11, 2025 | 15.49 | 15.50 | 15.30 | 15.37 | 15.37 | -0.19% | 7,502 |
| Jul 10, 2025 | 15.38 | 15.48 | 15.22 | 15.40 | 15.40 | -0.65% | 7,315 |
| Jul 9, 2025 | 15.22 | 15.69 | 15.11 | 15.50 | 15.50 | 2.65% | 22,215 |
| Jul 8, 2025 | 15.34 | 15.34 | 14.95 | 15.10 | 15.10 | -0.40% | 13,144 |
| Jul 7, 2025 | 14.81 | 15.40 | 14.81 | 15.16 | 15.16 | -0.26% | 6,302 |
| Jul 3, 2025 | 15.26 | 15.36 | 14.70 | 15.20 | 15.20 | -2.81% | 4,560 |
| Jul 2, 2025 | 15.49 | 15.64 | 15.23 | 15.64 | 15.18 | 1.43% | 30,200 |
| Jul 1, 2025 | 15.00 | 15.42 | 14.89 | 15.42 | 14.97 | 2.87% | 11,176 |
| Jun 30, 2025 | 15.14 | 15.14 | 14.70 | 14.99 | 14.55 | -0.79% | 7,443 |
| Jun 27, 2025 | 15.49 | 15.49 | 14.50 | 15.11 | 14.67 | -2.14% | 23,313 |
| Jun 26, 2025 | 15.46 | 15.48 | 14.90 | 15.44 | 14.99 | 0.32% | 21,791 |
| Jun 25, 2025 | 15.41 | 15.43 | 14.94 | 15.39 | 14.94 | 0.39% | 7,302 |
| Jun 24, 2025 | 14.99 | 15.36 | 14.90 | 15.33 | 14.88 | 2.20% | 7,775 |
| Jun 23, 2025 | 14.62 | 15.00 | 14.60 | 15.00 | 14.56 | 1.90% | 15,639 |
| Jun 20, 2025 | 14.72 | 14.72 | 14.30 | 14.72 | 14.29 | - | 2,998 |
| Jun 18, 2025 | 14.59 | 14.78 | 14.30 | 14.72 | 14.29 | 1.24% | 8,074 |