National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
25.20
+0.02 (0.08%)
At close: Aug 11, 2026, 4:00 PM EDT
25.21
+0.01 (0.04%)
After-hours: Aug 11, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 22.78 | 22.79 | 22.50 | 22.77 | 22.77 | -0.02% | 4,055 |
| Jul 21, 2026 | 22.92 | 22.92 | 22.78 | 22.78 | 22.78 | -0.67% | 1,010 |
| Jul 17, 2026 | 22.92 | 22.93 | 22.92 | 22.93 | 22.93 | 0.78% | 882 |
| Jul 16, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 0.18% | 2,623 |
| Jul 15, 2026 | 22.40 | 22.73 | 22.25 | 22.71 | 22.71 | 1.38% | 3,402 |
| Jul 14, 2026 | 22.39 | 22.50 | 22.39 | 22.40 | 22.40 | -0.09% | 3,029 |
| Jul 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.02% | 534 |
| Jul 9, 2026 | 22.51 | 22.65 | 22.51 | 22.65 | 22.65 | -0.18% | 1,175 |
| Jul 8, 2026 | 22.85 | 22.86 | 22.65 | 22.69 | 22.69 | -0.81% | 4,339 |
| Jul 7, 2026 | 22.45 | 22.88 | 22.45 | 22.88 | 22.88 | -0.54% | 808 |
| Jul 6, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.01% | 5,802 |
| Jul 2, 2026 | 22.27 | 22.77 | 22.16 | 22.77 | 22.77 | 1.77% | 6,861 |
| Jul 1, 2026 | 22.71 | 22.87 | 22.53 | 22.82 | 22.37 | -0.78% | 2,347 |
| Jun 30, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 22.55 | 1.43% | 3,238 |
| Jun 29, 2026 | 22.68 | 23.00 | 22.52 | 22.68 | 22.23 | 0.31% | 4,339 |
| Jun 26, 2026 | 22.75 | 23.00 | 22.55 | 22.61 | 22.16 | -0.29% | 2,167 |
| Jun 25, 2026 | 22.96 | 22.96 | 22.59 | 22.67 | 22.23 | -0.58% | 4,119 |
| Jun 24, 2026 | 23.06 | 23.06 | 22.76 | 22.80 | 22.36 | -0.21% | 5,227 |
| Jun 23, 2026 | 22.69 | 22.95 | 22.61 | 22.85 | 22.40 | 0.57% | 5,151 |
| Jun 22, 2026 | 22.20 | 22.86 | 22.20 | 22.72 | 22.28 | 2.11% | 7,695 |
| Jun 18, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 21.82 | 0.18% | 6,491 |
| Jun 16, 2026 | 22.29 | 22.40 | 22.14 | 22.21 | 21.78 | -0.40% | 2,850 |
| Jun 15, 2026 | 22.37 | 22.37 | 22.20 | 22.30 | 21.86 | 0.63% | 6,973 |
| Jun 12, 2026 | 22.15 | 22.20 | 22.12 | 22.16 | 21.73 | 0.09% | 26,657 |
| Jun 11, 2026 | 22.15 | 22.15 | 22.11 | 22.14 | 21.71 | -0.09% | 19,172 |
| Jun 10, 2026 | 22.10 | 22.28 | 22.10 | 22.16 | 21.73 | 0.14% | 6,463 |
| Jun 9, 2026 | 22.23 | 22.23 | 22.08 | 22.13 | 21.70 | -0.18% | 8,461 |
| Jun 8, 2026 | 22.11 | 22.29 | 22.10 | 22.17 | 21.74 | 0.41% | 9,687 |
| Jun 5, 2026 | 22.08 | 22.15 | 22.08 | 22.08 | 21.65 | -0.09% | 7,839 |
| Jun 4, 2026 | 22.06 | 22.12 | 22.00 | 22.10 | 21.67 | 0.07% | 17,438 |
| Jun 3, 2026 | 22.15 | 22.15 | 22.02 | 22.09 | 21.65 | -0.02% | 7,034 |
| Jun 2, 2026 | 22.09 | 22.09 | 22.00 | 22.09 | 21.66 | 0.18% | 12,389 |
| Jun 1, 2026 | 22.09 | 22.09 | 22.00 | 22.05 | 21.62 | 0.23% | 10,184 |
| May 29, 2026 | 22.04 | 22.10 | 22.00 | 22.00 | 21.57 | -0.23% | 23,535 |
| May 28, 2026 | 22.05 | 22.16 | 22.05 | 22.05 | 21.62 | -0.25% | 20,934 |
| May 27, 2026 | 22.05 | 22.11 | 21.98 | 22.11 | 21.67 | 0.07% | 22,614 |
| May 26, 2026 | 22.10 | 22.15 | 22.06 | 22.09 | 21.66 | -0.05% | 23,515 |
| May 22, 2026 | 22.03 | 22.10 | 21.97 | 22.10 | 21.67 | 0.32% | 8,451 |