National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
17.76
-0.02 (-0.08%)
Aug 29, 2025, 4:00 PM - Market closed
NHPBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.82 | 17.82 | 17.73 | 17.76 | - | -0.08% | - |
| Aug 28, 2025 | 17.70 | 18.00 | 17.15 | 17.77 | 17.77 | -1.17% | 7,082 |
| Aug 27, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | -1.48% | 761 |
| Aug 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.16% | 1,006 |
| Aug 25, 2025 | 18.25 | 18.25 | 18.22 | 18.22 | 18.22 | -0.04% | 508 |
| Aug 22, 2025 | 18.00 | 18.25 | 18.00 | 18.23 | 18.23 | 0.71% | 1,661 |
| Aug 21, 2025 | 17.81 | 18.10 | 17.20 | 18.10 | 18.10 | -1.63% | 3,994 |
| Aug 20, 2025 | 18.17 | 18.67 | 18.17 | 18.40 | 18.40 | -0.33% | 10,353 |
| Aug 19, 2025 | 17.98 | 18.73 | 17.61 | 18.46 | 18.46 | 2.33% | 18,675 |
| Aug 18, 2025 | 17.19 | 18.05 | 17.19 | 18.04 | 18.04 | 5.93% | 32,004 |
| Aug 15, 2025 | 17.35 | 17.38 | 17.03 | 17.03 | 17.03 | 0.06% | 2,445 |
| Aug 14, 2025 | 17.04 | 17.25 | 17.01 | 17.02 | 17.02 | -0.57% | 6,202 |
| Aug 13, 2025 | 17.33 | 17.33 | 17.12 | 17.12 | 17.12 | -0.77% | 1,475 |
| Aug 12, 2025 | 17.45 | 17.45 | 16.92 | 17.25 | 17.25 | -0.06% | 4,773 |
| Aug 11, 2025 | 17.00 | 17.82 | 17.00 | 17.26 | 17.26 | 2.25% | 16,543 |
| Aug 8, 2025 | 16.30 | 16.94 | 16.26 | 16.88 | 16.88 | 3.62% | 54,417 |
| Aug 7, 2025 | 16.25 | 16.29 | 16.14 | 16.29 | 16.29 | - | 109,148 |
| Aug 6, 2025 | 16.23 | 16.29 | 16.01 | 16.29 | 16.29 | 0.25% | 45,033 |
| Aug 5, 2025 | 16.09 | 16.25 | 16.09 | 16.25 | 16.25 | 0.99% | 2,515 |
| Aug 4, 2025 | 16.23 | 16.23 | 15.32 | 16.09 | 16.09 | -0.06% | 953 |
| Aug 1, 2025 | 16.12 | 16.20 | 15.97 | 16.10 | 16.10 | -0.92% | 3,722 |
| Jul 31, 2025 | 16.12 | 16.28 | 16.00 | 16.25 | 16.25 | -0.25% | 13,739 |
| Jul 30, 2025 | 16.23 | 16.29 | 15.50 | 16.29 | 16.29 | 0.31% | 3,860 |
| Jul 29, 2025 | 16.19 | 16.25 | 16.04 | 16.24 | 16.24 | 0.50% | 2,698 |
| Jul 28, 2025 | 16.18 | 16.18 | 16.02 | 16.16 | 16.16 | 0.06% | 455 |
| Jul 25, 2025 | 16.07 | 16.15 | 15.78 | 16.15 | 16.15 | 0.50% | 4,217 |
| Jul 24, 2025 | 16.08 | 16.10 | 15.80 | 16.07 | 16.07 | -0.19% | 6,655 |
| Jul 23, 2025 | 16.14 | 16.17 | 15.77 | 16.10 | 16.10 | -0.31% | 4,138 |
| Jul 22, 2025 | 16.00 | 16.16 | 15.70 | 16.15 | 16.15 | 1.44% | 5,511 |
| Jul 21, 2025 | 15.93 | 16.23 | 15.85 | 15.92 | 15.92 | -0.87% | 10,057 |
| Jul 18, 2025 | 15.98 | 16.06 | 15.98 | 16.06 | 16.06 | 0.37% | 1,235 |
| Jul 17, 2025 | 15.80 | 16.00 | 15.25 | 16.00 | 16.00 | 2.37% | 8,887 |
| Jul 16, 2025 | 15.56 | 15.82 | 15.32 | 15.63 | 15.63 | 1.69% | 4,315 |
| Jul 15, 2025 | 16.00 | 16.00 | 15.16 | 15.37 | 15.37 | -2.60% | 7,891 |
| Jul 14, 2025 | 15.14 | 16.00 | 15.00 | 15.78 | 15.78 | 4.50% | 8,461 |
| Jul 11, 2025 | 15.09 | 15.12 | 14.83 | 15.10 | 15.10 | 0.13% | 2,728 |
| Jul 10, 2025 | 15.12 | 15.12 | 14.82 | 15.08 | 15.08 | 0.67% | 10,126 |
| Jul 9, 2025 | 14.32 | 16.01 | 14.32 | 14.98 | 14.98 | 4.46% | 24,798 |
| Jul 8, 2025 | 14.41 | 14.41 | 14.33 | 14.34 | 14.34 | 0.84% | 5,844 |
| Jul 7, 2025 | 14.65 | 14.65 | 14.22 | 14.22 | 14.22 | -2.74% | 4,914 |
| Jul 3, 2025 | 14.74 | 14.74 | 14.62 | 14.62 | 14.62 | -3.18% | 2,044 |
| Jul 2, 2025 | 15.64 | 15.64 | 14.59 | 15.10 | 14.66 | -1.37% | 20,085 |
| Jul 1, 2025 | 14.72 | 15.35 | 14.40 | 15.31 | 14.86 | 3.94% | 12,769 |
| Jun 30, 2025 | 14.74 | 14.74 | 14.57 | 14.73 | 14.30 | -0.10% | 1,437 |
| Jun 27, 2025 | 14.72 | 14.75 | 14.61 | 14.75 | 14.31 | 0.03% | 18,197 |
| Jun 26, 2025 | 14.50 | 14.74 | 13.50 | 14.74 | 14.31 | 1.66% | 26,151 |
| Jun 25, 2025 | 14.45 | 14.50 | 14.07 | 14.50 | 14.07 | - | 7,253 |
| Jun 24, 2025 | 14.19 | 14.50 | 14.06 | 14.50 | 14.07 | 2.18% | 6,248 |
| Jun 23, 2025 | 14.01 | 14.19 | 14.01 | 14.19 | 13.77 | 0.21% | 3,925 |
| Jun 20, 2025 | 14.21 | 14.21 | 13.75 | 14.16 | 13.74 | -0.28% | 3,465 |