National Healthcare Properties, Inc. (NHPBP)
25.44
+0.01 (0.04%)
Inactive · Last trade price on Oct 5, 2026
NHPBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% | 1,910 |
| Oct 2, 2026 | 25.45 | 25.46 | 25.43 | 25.43 | 25.43 | 0.20% | 45,814 |
| Oct 1, 2026 | 25.34 | 25.44 | 25.34 | 25.38 | 25.38 | 0.19% | 6,467 |
| Sep 30, 2026 | 25.41 | 25.41 | 25.33 | 25.33 | 25.33 | -0.39% | 2,639 |
| Sep 29, 2026 | 25.43 | 25.44 | 25.43 | 25.43 | 25.43 | 0.04% | 4,614 |
| Sep 28, 2026 | 25.41 | 25.43 | 25.41 | 25.42 | 25.42 | 0.04% | 20,033 |
| Sep 25, 2026 | 25.39 | 25.43 | 25.39 | 25.41 | 25.41 | 0.10% | 7,051 |
| Sep 24, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | 25.39 | 0.02% | 11,234 |
| Sep 23, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | 0.06% | 10,681 |
| Sep 22, 2026 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.14% | 10,636 |
| Sep 21, 2026 | 25.33 | 25.36 | 25.33 | 25.33 | 25.33 | - | 10,051 |
| Sep 18, 2026 | 25.38 | 25.38 | 25.27 | 25.33 | 25.33 | -0.24% | 21,527 |
| Sep 17, 2026 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | - | 2,375 |
| Sep 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | 524 |
| Sep 15, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.12% | 1,619 |
| Sep 14, 2026 | 25.36 | 25.45 | 25.30 | 25.35 | 25.35 | 0.02% | 25,821 |
| Sep 11, 2026 | 25.36 | 25.36 | 25.32 | 25.35 | 25.35 | 0.14% | 3,030 |
| Sep 10, 2026 | 25.22 | 25.32 | 25.22 | 25.31 | 25.31 | 0.39% | 10,250 |
| Sep 9, 2026 | 25.15 | 25.24 | 25.12 | 25.21 | 25.21 | -0.11% | 5,607 |
| Sep 8, 2026 | 25.09 | 25.25 | 25.09 | 25.24 | 25.24 | -0.32% | 5,718 |
| Sep 4, 2026 | 25.33 | 25.33 | 25.02 | 25.32 | 25.32 | 0.08% | 2,147 |
| Sep 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 217 |
| Sep 2, 2026 | 25.30 | 25.38 | 24.75 | 25.30 | 25.30 | 0.04% | 144,960 |
| Sep 1, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.63% | 2,887 |
| Aug 31, 2026 | 25.29 | 25.45 | 25.29 | 25.45 | 25.45 | 0.63% | 1,671 |
| Aug 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% | 992 |
| Aug 27, 2026 | 25.32 | 25.32 | 25.29 | 25.30 | 25.30 | 0.08% | 2,224 |
| Aug 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.04% | 3,608 |
| Aug 25, 2026 | 25.26 | 25.27 | 25.23 | 25.27 | 25.27 | 0.04% | 2,409 |
| Aug 24, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | 0.04% | 4,781 |
| Aug 21, 2026 | 25.18 | 25.25 | 25.18 | 25.25 | 25.25 | - | 2,916 |
| Aug 20, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | 0.08% | 10,171 |
| Aug 19, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% | 1,710 |
| Aug 18, 2026 | 25.19 | 25.24 | 25.19 | 25.22 | 25.22 | 0.04% | 7,210 |
| Aug 17, 2026 | 25.24 | 25.30 | 25.14 | 25.21 | 25.21 | -0.16% | 8,095 |
| Aug 14, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.04% | 25,175 |
| Aug 13, 2026 | 25.23 | 25.25 | 25.23 | 25.24 | 25.24 | 0.02% | 6,690 |
| Aug 12, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.14% | 18,660 |
| Aug 11, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.10% | 43,294 |
| Aug 10, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 0.06% | 25,658 |
| Aug 7, 2026 | 25.13 | 25.18 | 25.13 | 25.16 | 25.16 | 0.04% | 135,328 |
| Aug 6, 2026 | 25.11 | 25.19 | 25.01 | 25.15 | 25.15 | 10.31% | 370,637 |
| Aug 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.78% | 2,814 |
| Aug 4, 2026 | 22.57 | 22.62 | 22.57 | 22.62 | 22.62 | -0.46% | 317 |
| Aug 3, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.45% | 967 |
| Jul 31, 2026 | 22.57 | 22.63 | 22.57 | 22.63 | 22.63 | 1.01% | 3,208 |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.71% | 3,023 |
| Jul 28, 2026 | 22.41 | 22.59 | 22.41 | 22.56 | 22.56 | 0.71% | 4,499 |
| Jul 27, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.22% | 3,169 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -1.41% | 1,954 |