National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
22.35
-0.01 (-0.04%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.40 | 22.40 | 22.34 | 22.35 | 22.35 | -0.02% | 22,892 |
| Jun 1, 2026 | 22.33 | 22.39 | 22.32 | 22.36 | 22.36 | 0.02% | 17,409 |
| May 29, 2026 | 22.40 | 22.40 | 22.34 | 22.35 | 22.35 | -0.04% | 17,214 |
| May 28, 2026 | 22.40 | 22.42 | 22.34 | 22.36 | 22.36 | -0.11% | 14,606 |
| May 27, 2026 | 22.43 | 22.44 | 22.36 | 22.39 | 22.39 | 0.02% | 15,873 |
| May 26, 2026 | 22.40 | 22.42 | 22.35 | 22.38 | 22.38 | -0.09% | 16,791 |
| May 22, 2026 | 22.28 | 22.40 | 22.28 | 22.40 | 22.40 | 0.31% | 37,458 |
| May 21, 2026 | 22.31 | 22.38 | 22.27 | 22.33 | 22.33 | -0.09% | 115,385 |
| May 20, 2026 | 22.35 | 22.38 | 22.33 | 22.35 | 22.35 | 0.09% | 22,221 |
| May 19, 2026 | 22.31 | 22.35 | 22.28 | 22.33 | 22.33 | 0.16% | 23,614 |
| May 18, 2026 | 22.06 | 22.40 | 22.06 | 22.29 | 22.29 | 2.98% | 30,084 |
| May 15, 2026 | 21.58 | 21.85 | 21.34 | 21.65 | 21.65 | -0.37% | 14,333 |
| May 14, 2026 | 21.37 | 21.87 | 21.37 | 21.73 | 21.73 | 2.48% | 5,855 |
| May 13, 2026 | 21.25 | 21.49 | 21.21 | 21.21 | 21.21 | -0.40% | 1,972 |
| May 12, 2026 | 21.04 | 21.57 | 20.90 | 21.29 | 21.29 | 1.05% | 7,048 |
| May 11, 2026 | 21.00 | 21.37 | 20.81 | 21.07 | 21.07 | 0.19% | 9,306 |
| May 8, 2026 | 21.23 | 21.23 | 20.82 | 21.03 | 21.03 | 0.46% | 8,996 |
| May 7, 2026 | 21.25 | 21.25 | 20.90 | 20.93 | 20.93 | -1.59% | 4,455 |
| May 6, 2026 | 21.65 | 21.78 | 21.27 | 21.27 | 21.27 | -1.21% | 6,363 |
| May 5, 2026 | 21.44 | 21.85 | 21.31 | 21.53 | 21.53 | -0.69% | 15,845 |
| May 4, 2026 | 21.07 | 21.70 | 20.95 | 21.68 | 21.68 | 4.43% | 9,724 |
| May 1, 2026 | 20.98 | 20.98 | 20.76 | 20.76 | 20.76 | -0.29% | 2,298 |
| Apr 30, 2026 | 20.85 | 20.95 | 20.76 | 20.82 | 20.82 | -0.14% | 4,092 |
| Apr 29, 2026 | 20.99 | 21.07 | 20.85 | 20.85 | 20.85 | -0.62% | 5,052 |
| Apr 28, 2026 | 20.99 | 21.00 | 20.80 | 20.98 | 20.98 | 0.05% | 9,691 |
| Apr 27, 2026 | 21.09 | 21.09 | 20.86 | 20.97 | 20.97 | -0.84% | 4,837 |
| Apr 24, 2026 | 21.00 | 21.15 | 20.80 | 21.15 | 21.15 | 0.70% | 7,785 |
| Apr 23, 2026 | 21.14 | 21.30 | 21.00 | 21.00 | 21.00 | -0.24% | 6,507 |
| Apr 22, 2026 | 20.83 | 21.60 | 20.83 | 21.05 | 21.05 | -0.85% | 11,326 |
| Apr 21, 2026 | 21.41 | 21.60 | 20.38 | 21.23 | 21.23 | -1.94% | 14,827 |
| Apr 20, 2026 | 21.30 | 22.17 | 20.59 | 21.65 | 21.65 | 1.26% | 6,520 |
| Apr 17, 2026 | 21.30 | 21.38 | 21.30 | 21.38 | 21.38 | 0.38% | 4,836 |
| Apr 16, 2026 | 21.25 | 21.46 | 21.25 | 21.30 | 21.30 | 0.24% | 5,793 |
| Apr 15, 2026 | 21.06 | 21.54 | 21.01 | 21.25 | 21.25 | 1.00% | 8,581 |
| Apr 14, 2026 | 20.23 | 21.12 | 20.15 | 21.04 | 21.04 | 5.25% | 41,472 |
| Apr 13, 2026 | 19.98 | 20.11 | 19.98 | 19.99 | 19.99 | 0.58% | 12,081 |
| Apr 10, 2026 | 20.29 | 20.45 | 19.88 | 19.88 | 19.88 | -1.29% | 1,419 |
| Apr 9, 2026 | 20.20 | 20.45 | 20.14 | 20.14 | 20.14 | 0.37% | 4,256 |
| Apr 8, 2026 | 19.84 | 20.11 | 19.50 | 20.06 | 20.06 | 0.58% | 7,553 |
| Apr 7, 2026 | 19.50 | 21.15 | 19.07 | 19.95 | 19.95 | 3.34% | 21,742 |
| Apr 6, 2026 | 19.10 | 19.58 | 18.97 | 19.30 | 19.30 | 3.05% | 9,715 |
| Apr 2, 2026 | 18.87 | 19.24 | 18.87 | 19.19 | 18.73 | 1.97% | 7,217 |
| Apr 1, 2026 | 19.01 | 19.50 | 18.51 | 18.82 | 18.37 | -0.95% | 8,809 |
| Mar 31, 2026 | 18.78 | 19.03 | 18.59 | 19.00 | 18.54 | 1.01% | 4,392 |
| Mar 30, 2026 | 19.20 | 19.28 | 18.81 | 18.81 | 18.36 | -1.57% | 8,089 |
| Mar 27, 2026 | 19.05 | 19.50 | 19.05 | 19.11 | 18.65 | 0.31% | 7,324 |
| Mar 26, 2026 | 19.50 | 19.50 | 19.05 | 19.05 | 18.59 | -0.26% | 3,791 |
| Mar 25, 2026 | 19.18 | 19.20 | 19.01 | 19.10 | 18.64 | 0.79% | 5,684 |
| Mar 24, 2026 | 19.62 | 19.70 | 18.95 | 18.95 | 18.49 | -0.26% | 6,034 |
| Mar 23, 2026 | 18.80 | 19.39 | 18.47 | 19.00 | 18.54 | - | 13,515 |