National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
18.15
+0.11 (0.61%)
Jan 12, 2026, 4:00 PM EST - Market closed
NHPBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 18.05 | 18.15 | 18.03 | 18.15 | 18.15 | 0.61% | 4,451 |
| Jan 9, 2026 | 18.04 | 18.05 | 18.00 | 18.04 | 18.04 | -0.06% | 6,893 |
| Jan 8, 2026 | 18.05 | 18.21 | 18.04 | 18.05 | 18.05 | -0.51% | 8,835 |
| Jan 7, 2026 | 18.18 | 18.20 | 18.14 | 18.14 | 18.14 | -0.20% | 1,680 |
| Jan 6, 2026 | 18.14 | 18.18 | 17.94 | 18.18 | 18.18 | -0.22% | 1,778 |
| Jan 5, 2026 | 18.23 | 18.23 | 17.96 | 18.22 | 18.22 | 1.45% | 1,986 |
| Jan 2, 2026 | 18.14 | 18.45 | 17.96 | 17.96 | 17.96 | -2.29% | 2,093 |
| Dec 31, 2025 | 18.41 | 18.41 | 18.37 | 18.38 | 17.93 | -0.92% | 2,322 |
| Dec 30, 2025 | 18.48 | 18.69 | 18.48 | 18.55 | 18.10 | 0.27% | 7,124 |
| Dec 29, 2025 | 18.49 | 18.50 | 18.45 | 18.50 | 18.05 | 0.33% | 2,597 |
| Dec 26, 2025 | 18.44 | 18.50 | 18.27 | 18.44 | 17.99 | -0.16% | 7,261 |
| Dec 24, 2025 | 18.42 | 18.50 | 18.42 | 18.47 | 18.02 | 0.33% | 2,161 |
| Dec 23, 2025 | 18.44 | 18.54 | 18.40 | 18.41 | 17.96 | -1.11% | 3,298 |
| Dec 22, 2025 | 18.35 | 18.62 | 18.35 | 18.62 | 18.17 | 0.03% | 2,816 |
| Dec 19, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.16 | -0.15% | 1,804 |
| Dec 18, 2025 | 18.62 | 18.64 | 18.61 | 18.64 | 18.19 | 0.76% | 1,050 |
| Dec 17, 2025 | 18.54 | 18.60 | 18.50 | 18.50 | 18.05 | -0.70% | 4,565 |
| Dec 16, 2025 | 18.68 | 18.68 | 18.58 | 18.63 | 18.18 | -0.53% | 3,818 |
| Dec 15, 2025 | 18.72 | 18.75 | 18.67 | 18.73 | 18.28 | -0.11% | 5,178 |
| Dec 12, 2025 | 18.61 | 18.75 | 18.38 | 18.75 | 18.30 | 0.81% | 1,079 |
| Dec 11, 2025 | 18.67 | 18.70 | 18.60 | 18.60 | 18.15 | 0.13% | 58,195 |
| Dec 10, 2025 | 18.60 | 18.75 | 18.35 | 18.58 | 18.12 | -0.89% | 2,284 |
| Dec 9, 2025 | 18.65 | 18.74 | 18.65 | 18.74 | 18.29 | 1.09% | 1,756 |
| Dec 8, 2025 | 18.50 | 18.75 | 18.50 | 18.54 | 18.09 | -0.27% | 3,531 |
| Dec 5, 2025 | 18.24 | 18.59 | 18.24 | 18.59 | 18.14 | 0.76% | 10,072 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.40 | 18.45 | 18.00 | -0.06% | 4,379 |
| Dec 3, 2025 | 18.24 | 18.46 | 18.24 | 18.46 | 18.01 | 0.33% | 1,650 |
| Dec 2, 2025 | 18.73 | 18.73 | 18.16 | 18.40 | 17.95 | -1.74% | 2,910 |
| Dec 1, 2025 | 18.10 | 18.80 | 18.04 | 18.73 | 18.27 | 3.74% | 22,929 |
| Nov 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.61 | -0.55% | 182 |
| Nov 26, 2025 | 18.00 | 18.15 | 17.90 | 18.15 | 17.71 | 1.51% | 4,041 |
| Nov 25, 2025 | 17.90 | 18.05 | 17.85 | 17.88 | 17.45 | -0.67% | 5,741 |
| Nov 24, 2025 | 17.85 | 18.01 | 17.85 | 18.00 | 17.56 | 0.84% | 2,518 |
| Nov 21, 2025 | 17.88 | 17.90 | 17.85 | 17.85 | 17.42 | - | 665 |
| Nov 20, 2025 | 17.95 | 17.96 | 17.85 | 17.85 | 17.42 | 0.01% | 7,024 |
| Nov 19, 2025 | 17.85 | 17.95 | 17.80 | 17.85 | 17.42 | 0.27% | 2,240 |
| Nov 18, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.37 | -1.11% | 1,002 |
| Nov 17, 2025 | 17.98 | 18.00 | 17.96 | 18.00 | 17.56 | 0.28% | 3,778 |
| Nov 14, 2025 | 17.95 | 17.95 | 17.85 | 17.95 | 17.52 | -0.22% | 621 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.89 | 17.99 | 17.55 | -0.06% | 876 |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | 0.28% | 223 |
| Nov 10, 2025 | 17.75 | 18.00 | 17.75 | 17.95 | 17.52 | 0.45% | 4,326 |
| Nov 7, 2025 | 17.87 | 17.87 | 17.70 | 17.87 | 17.44 | 0.73% | 2,867 |
| Nov 6, 2025 | 17.87 | 17.87 | 17.74 | 17.74 | 17.31 | 0.80% | 1,528 |
| Nov 5, 2025 | 17.45 | 17.67 | 17.31 | 17.60 | 17.17 | -0.37% | 4,812 |
| Nov 3, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.24 | 0.66% | 580 |
| Oct 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.12 | 1.15% | 209 |
| Oct 30, 2025 | 17.58 | 17.86 | 17.31 | 17.35 | 16.93 | -1.36% | 5,137 |
| Oct 29, 2025 | 17.32 | 17.59 | 17.31 | 17.59 | 17.16 | 1.56% | 3,114 |
| Oct 28, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 16.90 | -2.86% | 421 |