Skip to main content
logo
National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
16.11
-0.14 (-0.86%)
At close: Aug 1, 2025, 4:00 PM
16.10
-0.01 (-0.06%)
After-hours: Aug 1, 2025, 4:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1216.2015.9716.1016.10-0.92%3,722
Jul 31, 202516.1216.2816.0016.2516.25-0.25%13,739
Jul 30, 202516.2316.2915.5016.2916.290.31%3,860
Jul 29, 202516.1916.2516.0416.2416.240.50%2,698
Jul 28, 202516.1816.1816.0216.1616.160.06%455
Jul 25, 202516.0716.1515.7816.1516.150.50%4,217
Jul 24, 202516.0816.1015.8016.0716.07-0.19%6,655
Jul 23, 202516.1416.1715.7716.1016.10-0.31%4,138
Jul 22, 202516.0016.1615.7016.1516.151.44%5,511
Jul 21, 202515.9316.2315.8515.9215.92-0.87%10,057
Jul 18, 202515.9816.0615.9816.0616.060.37%1,235
Jul 17, 202515.8016.0015.2516.0016.002.37%8,887
Jul 16, 202515.5615.8215.3215.6315.631.69%4,315
Jul 15, 202516.0016.0015.1615.3715.37-2.60%7,891
Jul 14, 202515.1416.0015.0015.7815.784.50%8,461
Jul 11, 202515.0915.1214.8315.1015.100.13%2,728
Jul 10, 202515.1215.1214.8215.0815.080.67%10,126
Jul 9, 202514.3216.0114.3214.9814.984.46%24,798
Jul 8, 202514.4114.4114.3314.3414.340.84%5,844
Jul 7, 202514.6514.6514.2214.2214.22-2.74%4,914
Jul 3, 202514.7414.7414.6214.6214.62-3.18%2,044
Jul 2, 202515.6415.6414.5915.1014.66-1.37%20,085
Jul 1, 202514.7215.3514.4015.3114.863.94%12,769
Jun 30, 202514.7414.7414.5714.7314.30-0.10%1,437
Jun 27, 202514.7214.7514.6114.7514.310.03%18,197
Jun 26, 202514.5014.7413.5014.7414.311.66%26,151
Jun 25, 202514.4514.5014.0714.5014.07-7,253
Jun 24, 202514.1914.5014.0614.5014.072.18%6,248
Jun 23, 202514.0114.1914.0114.1913.770.21%3,925
Jun 20, 202514.2114.2113.7514.1613.74-0.28%3,465
Jun 18, 202513.9914.6413.3014.2013.781.43%18,251
Jun 17, 202514.0014.0013.8814.0013.59-3,757
Jun 16, 202513.8914.1613.8914.0013.591.82%15,007
Jun 13, 202513.7513.7513.7113.7513.351.25%642
Jun 12, 202513.9013.9113.5013.5813.18-2.37%4,046
Jun 11, 202513.9713.9713.7013.9113.50-0.50%3,081
Jun 10, 202513.9813.9813.6613.9813.57-2,930
Jun 9, 202513.8013.9813.5413.9813.571.45%4,129
Jun 6, 202513.5013.8013.3213.7813.372.15%9,201
Jun 5, 202513.2813.5013.1513.4913.090.90%3,376
Jun 4, 202513.4713.4913.2513.3712.980.98%7,882
Jun 3, 202513.4913.4913.2413.2412.85-1.71%315
Jun 2, 202513.4713.5013.2713.4713.07-0.44%2,404
May 30, 202513.6913.7013.3013.5313.13-1.81%2,005
May 29, 202513.4713.7813.3613.7813.372.15%4,965
May 28, 202513.4713.5013.2713.4913.090.30%2,407
May 27, 202513.6213.7713.0413.4513.05-0.15%27,731
May 23, 202513.5013.5013.0513.4713.07-0.44%3,640
May 22, 202513.4313.6713.2013.5313.131.31%10,805
May 21, 202513.2713.4613.2713.3612.961.71%5,028