National Healthcare Properties, Inc. (NHPAP)
NASDAQ: NHPAP · Real-Time Price · USD · Preferred Stock
25.23
+0.01 (0.05%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.05% | 10,156 |
| Aug 31, 2026 | 25.22 | 25.24 | 25.22 | 25.22 | 25.22 | -0.06% | 31,271 |
| Aug 28, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.10% | 14,028 |
| Aug 27, 2026 | 25.22 | 25.23 | 25.21 | 25.21 | 25.21 | 0.08% | 18,866 |
| Aug 26, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.08% | 8,933 |
| Aug 25, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | - | 9,797 |
| Aug 24, 2026 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | -0.02% | 9,721 |
| Aug 21, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.06% | 13,741 |
| Aug 20, 2026 | 25.20 | 25.21 | 25.20 | 25.20 | 25.20 | - | 12,751 |
| Aug 19, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.20 | - | 35,518 |
| Aug 18, 2026 | 25.20 | 25.21 | 25.14 | 25.20 | 25.20 | 0.04% | 112,209 |
| Aug 17, 2026 | 25.19 | 25.21 | 25.19 | 25.19 | 25.19 | 0.04% | 18,681 |
| Aug 14, 2026 | 25.18 | 25.19 | 25.18 | 25.18 | 25.18 | 0.04% | 15,979 |
| Aug 13, 2026 | 25.17 | 25.19 | 25.17 | 25.17 | 25.17 | - | 9,000 |
| Aug 12, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.17 | 0.02% | 47,739 |
| Aug 11, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | - | 23,113 |
| Aug 10, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 25.16 | 0.02% | 38,376 |
| Aug 7, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.16 | 0.06% | 68,364 |
| Aug 6, 2026 | 25.02 | 25.18 | 25.02 | 25.15 | 25.15 | 7.92% | 312,369 |
| Aug 5, 2026 | 23.37 | 23.37 | 23.25 | 23.30 | 23.30 | 0.22% | 2,398 |
| Aug 4, 2026 | 23.25 | 23.47 | 23.25 | 23.25 | 23.25 | -0.34% | 6,889 |
| Aug 3, 2026 | 23.25 | 23.34 | 23.25 | 23.33 | 23.33 | 0.47% | 2,209 |
| Jul 31, 2026 | 23.32 | 23.35 | 23.14 | 23.22 | 23.22 | 0.09% | 10,638 |
| Jul 30, 2026 | 23.15 | 23.25 | 23.15 | 23.20 | 23.20 | 0.22% | 33,037 |
| Jul 29, 2026 | 23.15 | 23.20 | 23.15 | 23.15 | 23.15 | - | 12,394 |
| Jul 28, 2026 | 23.06 | 23.19 | 22.75 | 23.15 | 23.15 | 0.04% | 11,246 |
| Jul 27, 2026 | 23.18 | 23.25 | 23.10 | 23.14 | 23.14 | 0.35% | 6,336 |
| Jul 24, 2026 | 23.20 | 23.23 | 23.06 | 23.06 | 23.06 | -0.41% | 6,260 |
| Jul 23, 2026 | 23.01 | 23.16 | 23.01 | 23.16 | 23.16 | 0.37% | 2,409 |
| Jul 22, 2026 | 23.25 | 23.28 | 23.07 | 23.07 | 23.07 | 0.09% | 4,048 |
| Jul 21, 2026 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.04% | 4,101 |
| Jul 20, 2026 | 23.23 | 23.23 | 23.05 | 23.06 | 23.06 | -0.71% | 5,625 |
| Jul 17, 2026 | 23.21 | 23.40 | 23.20 | 23.23 | 23.23 | -0.32% | 1,646 |
| Jul 16, 2026 | 23.25 | 23.31 | 23.25 | 23.30 | 23.30 | 0.22% | 4,036 |
| Jul 15, 2026 | 23.25 | 23.25 | 23.24 | 23.25 | 23.25 | 0.15% | 3,637 |
| Jul 14, 2026 | 23.20 | 23.21 | 23.16 | 23.21 | 23.21 | 0.07% | 1,524 |
| Jul 13, 2026 | 23.13 | 23.20 | 23.10 | 23.20 | 23.20 | 0.86% | 4,728 |
| Jul 10, 2026 | 23.08 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 8,571 |
| Jul 9, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 226 |
| Jul 8, 2026 | 23.23 | 23.23 | 23.16 | 23.20 | 23.20 | 0.65% | 1,139 |
| Jul 7, 2026 | 23.06 | 23.12 | 23.05 | 23.05 | 23.05 | -0.09% | 8,779 |
| Jul 6, 2026 | 23.09 | 23.10 | 23.05 | 23.07 | 23.07 | -0.13% | 7,582 |
| Jul 2, 2026 | 22.92 | 23.10 | 22.59 | 23.10 | 23.10 | 0.26% | 4,704 |
| Jul 1, 2026 | 22.95 | 23.50 | 22.95 | 23.50 | 23.04 | 1.82% | 7,967 |
| Jun 30, 2026 | 23.00 | 23.15 | 22.91 | 23.08 | 22.63 | 0.44% | 3,339 |
| Jun 29, 2026 | 23.03 | 23.24 | 22.81 | 22.98 | 22.53 | -0.61% | 3,378 |
| Jun 26, 2026 | 23.15 | 23.15 | 22.87 | 23.12 | 22.67 | -0.13% | 7,803 |
| Jun 25, 2026 | 22.89 | 23.15 | 22.89 | 23.15 | 22.70 | 0.60% | 309 |
| Jun 24, 2026 | 23.13 | 23.13 | 22.80 | 23.01 | 22.56 | -0.49% | 9,484 |
| Jun 23, 2026 | 23.07 | 23.30 | 23.07 | 23.13 | 22.67 | 0.11% | 13,797 |