National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
13.25
-0.20 (-1.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NHPBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.45 | 13.65 | 13.45 | 13.45 | 13.45 | - | 5,136 |
| Apr 23, 2025 | 13.48 | 13.48 | 13.45 | 13.45 | 13.45 | 0.11% | 800 |
| Apr 22, 2025 | 13.55 | 13.55 | 13.25 | 13.44 | 13.44 | -0.85% | 1,423 |
| Apr 21, 2025 | 13.59 | 13.85 | 13.20 | 13.55 | 13.55 | -0.29% | 9,214 |
| Apr 17, 2025 | 13.23 | 13.59 | 13.23 | 13.59 | 13.59 | 3.15% | 805 |
| Apr 16, 2025 | 12.93 | 13.65 | 12.93 | 13.18 | 13.18 | 2.93% | 3,369 |
| Apr 15, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -4.30% | 11,181 |
| Apr 14, 2025 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 3.68% | 1,036 |
| Apr 11, 2025 | 12.93 | 12.93 | 12.59 | 12.90 | 12.90 | 8.77% | 2,639 |
| Apr 10, 2025 | 12.81 | 13.00 | 11.77 | 11.86 | 11.86 | -8.35% | 15,695 |
| Apr 9, 2025 | 12.50 | 12.95 | 12.48 | 12.94 | 12.94 | 3.35% | 3,201 |
| Apr 8, 2025 | 12.86 | 12.95 | 12.52 | 12.52 | 12.52 | 1.13% | 1,374 |
| Apr 7, 2025 | 13.28 | 13.28 | 12.30 | 12.38 | 12.38 | -6.86% | 5,267 |
| Apr 4, 2025 | 13.71 | 13.71 | 13.20 | 13.29 | 13.29 | -7.05% | 9,741 |
| Apr 3, 2025 | 14.26 | 14.30 | 14.14 | 14.30 | 13.84 | -0.63% | 2,599 |
| Apr 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 13.92 | 1.62% | 372 |
| Apr 1, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.70 | 0.35% | 154 |
| Mar 31, 2025 | 14.20 | 14.36 | 14.09 | 14.11 | 13.65 | 0.14% | 2,888 |
| Mar 28, 2025 | 14.74 | 14.74 | 14.05 | 14.09 | 13.63 | -1.78% | 8,892 |
| Mar 27, 2025 | 14.23 | 14.49 | 14.23 | 14.35 | 13.88 | 0.46% | 2,848 |
| Mar 26, 2025 | 14.24 | 14.50 | 14.24 | 14.28 | 13.82 | 0.28% | 1,486 |
| Mar 25, 2025 | 14.24 | 14.24 | 14.15 | 14.24 | 13.78 | -0.07% | 326 |
| Mar 24, 2025 | 14.03 | 14.25 | 14.03 | 14.25 | 13.79 | 1.57% | 3,993 |
| Mar 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.58 | 0.20% | 222 |
| Mar 20, 2025 | 13.99 | 14.00 | 13.95 | 14.00 | 13.55 | 1.10% | 1,900 |
| Mar 19, 2025 | 13.83 | 13.85 | 13.83 | 13.85 | 13.40 | 0.22% | 5,337 |
| Mar 18, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.37 | - | 2 |
| Mar 17, 2025 | 13.89 | 13.89 | 13.82 | 13.82 | 13.37 | -0.93% | 531 |
| Mar 14, 2025 | 13.84 | 13.96 | 13.84 | 13.95 | 13.50 | 1.44% | 9,303 |
| Mar 13, 2025 | 13.81 | 13.94 | 13.75 | 13.75 | 13.31 | -1.49% | 2,151 |
| Mar 12, 2025 | 13.88 | 13.96 | 13.77 | 13.96 | 13.51 | 1.53% | 7,016 |
| Mar 11, 2025 | 13.72 | 13.93 | 13.72 | 13.75 | 13.30 | -0.07% | 1,331 |
| Mar 10, 2025 | 13.76 | 13.86 | 13.65 | 13.76 | 13.31 | 0.26% | 2,923 |
| Mar 7, 2025 | 13.92 | 13.92 | 13.52 | 13.73 | 13.28 | -1.26% | 14,609 |
| Mar 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.45 | 1.09% | 511 |
| Mar 5, 2025 | 13.78 | 13.80 | 13.75 | 13.75 | 13.30 | -0.17% | 2,205 |
| Mar 4, 2025 | 13.89 | 13.89 | 13.75 | 13.77 | 13.33 | -0.84% | 4,034 |
| Mar 3, 2025 | 13.93 | 13.96 | 13.84 | 13.89 | 13.44 | -0.36% | 3,560 |
| Feb 28, 2025 | 13.79 | 13.95 | 13.79 | 13.94 | 13.49 | -0.04% | 1,064 |
| Feb 27, 2025 | 13.83 | 13.95 | 13.83 | 13.95 | 13.49 | 0.25% | 805 |
| Feb 26, 2025 | 13.95 | 13.96 | 13.86 | 13.91 | 13.46 | -0.07% | 3,253 |
| Feb 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.47 | -0.14% | 263 |
| Feb 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.49 | 0.64% | 218 |
| Feb 21, 2025 | 13.97 | 14.00 | 13.85 | 13.85 | 13.40 | 0.01% | 11,399 |
| Feb 20, 2025 | 13.98 | 14.00 | 13.85 | 13.85 | 13.40 | 0.14% | 3,813 |
| Feb 19, 2025 | 13.81 | 13.83 | 13.76 | 13.83 | 13.38 | 1.04% | 3,677 |
| Feb 18, 2025 | 13.70 | 13.82 | 13.61 | 13.69 | 13.24 | -0.04% | 8,023 |
| Feb 14, 2025 | 13.72 | 13.72 | 13.67 | 13.69 | 13.25 | -0.52% | 3,593 |
| Feb 13, 2025 | 13.67 | 13.77 | 13.67 | 13.77 | 13.32 | 0.69% | 1,959 |
| Feb 12, 2025 | 13.68 | 13.68 | 13.67 | 13.67 | 13.23 | 0.37% | 930 |