National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
17.80
-0.20 (-1.11%)
Nov 18, 2025, 4:00 PM EST - Market closed
NHPBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 17.97 | 18.08 | 17.57 | 17.80 | - | -1.11% | 1,002 |
| Nov 17, 2025 | 17.98 | 18.00 | 17.96 | 18.00 | 18.00 | 0.28% | 3,778 |
| Nov 14, 2025 | 17.95 | 17.95 | 17.85 | 17.95 | 17.95 | -0.22% | 621 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.89 | 17.99 | 17.99 | -0.06% | 876 |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% | 223 |
| Nov 10, 2025 | 17.75 | 18.00 | 17.75 | 17.95 | 17.95 | 0.45% | 4,326 |
| Nov 7, 2025 | 17.87 | 17.87 | 17.70 | 17.87 | 17.87 | 0.73% | 2,867 |
| Nov 6, 2025 | 17.87 | 17.87 | 17.74 | 17.74 | 17.74 | 0.80% | 1,528 |
| Nov 5, 2025 | 17.45 | 17.67 | 17.31 | 17.60 | 17.60 | -0.37% | 4,812 |
| Nov 3, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.66% | 580 |
| Oct 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% | 209 |
| Oct 30, 2025 | 17.58 | 17.86 | 17.31 | 17.35 | 17.35 | -1.36% | 5,137 |
| Oct 29, 2025 | 17.32 | 17.59 | 17.31 | 17.59 | 17.59 | 1.56% | 3,114 |
| Oct 28, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.32 | -2.86% | 421 |
| Oct 27, 2025 | 17.56 | 17.85 | 17.56 | 17.83 | 17.83 | -0.47% | 3,716 |
| Oct 24, 2025 | 17.35 | 17.92 | 17.35 | 17.92 | 17.92 | 3.50% | 3,897 |
| Oct 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.35% | 897 |
| Oct 22, 2025 | 17.32 | 17.67 | 17.30 | 17.55 | 17.55 | -0.70% | 2,140 |
| Oct 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | 247 |
| Oct 20, 2025 | 17.32 | 17.67 | 17.31 | 17.67 | 17.67 | -0.45% | 5,777 |
| Oct 17, 2025 | 17.36 | 17.75 | 17.36 | 17.75 | 17.75 | 2.60% | 1,954 |
| Oct 16, 2025 | 17.64 | 17.72 | 17.06 | 17.30 | 17.30 | -2.43% | 6,831 |
| Oct 15, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.17% | 706 |
| Oct 14, 2025 | 17.76 | 17.76 | 17.70 | 17.70 | 17.70 | - | 635 |
| Oct 13, 2025 | 17.60 | 17.75 | 17.60 | 17.70 | 17.70 | 2.25% | 715 |
| Oct 9, 2025 | 17.50 | 17.50 | 17.02 | 17.31 | 17.31 | -2.07% | 7,402 |
| Oct 8, 2025 | 17.61 | 17.93 | 17.61 | 17.68 | 17.68 | -0.31% | 1,905 |
| Oct 7, 2025 | 18.50 | 18.50 | 17.00 | 17.73 | 17.73 | 0.06% | 4,846 |
| Oct 6, 2025 | 17.78 | 17.79 | 17.69 | 17.72 | 17.72 | 0.23% | 2,738 |
| Oct 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -4.31% | 3,088 |
| Oct 2, 2025 | 18.50 | 18.50 | 18.48 | 18.48 | 18.03 | -0.45% | 323 |
| Oct 1, 2025 | 18.31 | 18.60 | 18.31 | 18.56 | 18.11 | 0.32% | 2,385 |
| Sep 30, 2025 | 18.35 | 18.50 | 18.35 | 18.50 | 18.05 | -0.80% | 331 |
| Sep 29, 2025 | 18.20 | 18.65 | 18.20 | 18.65 | 18.20 | 2.47% | 1,535 |
| Sep 26, 2025 | 18.21 | 18.21 | 18.20 | 18.20 | 17.76 | -0.55% | 622 |
| Sep 25, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 17.86 | 0.27% | 1,088 |
| Sep 24, 2025 | 18.57 | 18.57 | 18.25 | 18.25 | 17.81 | 0.92% | 2,347 |
| Sep 23, 2025 | 18.29 | 18.29 | 17.93 | 18.08 | 17.65 | -2.52% | 1,708 |
| Sep 22, 2025 | 18.08 | 18.68 | 17.99 | 18.55 | 18.10 | 3.57% | 10,489 |
| Sep 19, 2025 | 17.81 | 18.07 | 17.53 | 17.91 | 17.48 | 0.34% | 5,591 |
| Sep 18, 2025 | 17.71 | 17.85 | 17.71 | 17.85 | 17.42 | 0.79% | 3,191 |
| Sep 17, 2025 | 17.63 | 17.89 | 17.63 | 17.71 | 17.28 | -0.23% | 2,344 |
| Sep 16, 2025 | 17.80 | 17.80 | 17.75 | 17.75 | 17.32 | -0.34% | 496 |
| Sep 15, 2025 | 17.76 | 17.84 | 17.75 | 17.81 | 17.38 | 0.06% | 1,196 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.37 | -0.11% | 208 |
| Sep 11, 2025 | 17.82 | 17.83 | 17.66 | 17.82 | 17.39 | -0.04% | 1,878 |
| Sep 10, 2025 | 17.83 | 18.00 | 17.82 | 17.83 | 17.40 | -0.57% | 2,203 |
| Sep 9, 2025 | 17.99 | 17.99 | 17.93 | 17.93 | 17.50 | 0.62% | 239 |
| Sep 8, 2025 | 17.89 | 17.90 | 17.82 | 17.82 | 17.39 | 0.28% | 3,215 |
| Sep 5, 2025 | 17.70 | 17.90 | 17.70 | 17.77 | 17.34 | -0.62% | 3,726 |