National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
22.80
-0.05 (-0.21%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 23.06 | 23.06 | 22.76 | 22.80 | 22.80 | -0.21% | 5,227 |
| Jun 23, 2026 | 22.69 | 22.95 | 22.61 | 22.85 | 22.85 | 0.57% | 5,151 |
| Jun 22, 2026 | 22.20 | 22.86 | 22.20 | 22.72 | 22.72 | 2.11% | 7,695 |
| Jun 18, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 0.18% | 6,491 |
| Jun 16, 2026 | 22.29 | 22.40 | 22.14 | 22.21 | 22.21 | -0.40% | 2,751 |
| Jun 15, 2026 | 22.37 | 22.37 | 22.20 | 22.30 | 22.30 | 0.63% | 6,973 |
| Jun 12, 2026 | 22.15 | 22.20 | 22.12 | 22.16 | 22.16 | 0.09% | 26,657 |
| Jun 11, 2026 | 22.15 | 22.15 | 22.11 | 22.14 | 22.14 | -0.09% | 19,172 |
| Jun 10, 2026 | 22.10 | 22.28 | 22.10 | 22.16 | 22.16 | 0.14% | 6,463 |
| Jun 9, 2026 | 22.23 | 22.23 | 22.08 | 22.13 | 22.13 | -0.18% | 8,375 |
| Jun 8, 2026 | 22.11 | 22.29 | 22.10 | 22.17 | 22.17 | 0.41% | 9,574 |
| Jun 5, 2026 | 22.08 | 22.15 | 22.08 | 22.08 | 22.08 | -0.09% | 7,839 |
| Jun 4, 2026 | 22.06 | 22.12 | 22.00 | 22.10 | 22.10 | 0.07% | 17,438 |
| Jun 3, 2026 | 22.15 | 22.15 | 22.02 | 22.09 | 22.09 | -0.02% | 7,034 |
| Jun 2, 2026 | 22.09 | 22.09 | 22.00 | 22.09 | 22.09 | 0.18% | 12,389 |
| Jun 1, 2026 | 22.09 | 22.09 | 22.00 | 22.05 | 22.05 | 0.23% | 10,184 |
| May 29, 2026 | 22.04 | 22.10 | 22.00 | 22.00 | 22.00 | -0.23% | 23,535 |
| May 28, 2026 | 22.05 | 22.16 | 22.05 | 22.05 | 22.05 | -0.25% | 20,934 |
| May 27, 2026 | 22.05 | 22.11 | 21.98 | 22.11 | 22.11 | 0.07% | 22,614 |
| May 26, 2026 | 22.10 | 22.15 | 22.06 | 22.09 | 22.09 | -0.05% | 23,515 |
| May 22, 2026 | 22.03 | 22.10 | 21.97 | 22.10 | 22.10 | 0.32% | 8,451 |
| May 21, 2026 | 22.15 | 22.25 | 22.03 | 22.03 | 22.03 | -0.54% | 63,130 |
| May 20, 2026 | 22.19 | 22.19 | 22.02 | 22.15 | 22.15 | 0.05% | 7,632 |
| May 19, 2026 | 22.02 | 22.15 | 21.95 | 22.14 | 22.14 | 0.14% | 18,321 |
| May 18, 2026 | 21.80 | 22.12 | 21.60 | 22.11 | 22.11 | 6.81% | 24,870 |
| May 15, 2026 | 20.72 | 20.82 | 20.70 | 20.70 | 20.70 | -0.91% | 15,239 |
| May 14, 2026 | 20.57 | 20.95 | 20.57 | 20.89 | 20.89 | 1.90% | 1,596 |
| May 13, 2026 | 20.30 | 20.50 | 20.26 | 20.50 | 20.50 | 0.49% | 9,777 |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.69% | 743 |
| May 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.91% | 628 |
| May 8, 2026 | 20.58 | 20.95 | 20.39 | 20.94 | 20.94 | 1.75% | 2,336 |
| May 7, 2026 | 20.70 | 20.80 | 20.58 | 20.58 | 20.58 | -1.44% | 4,469 |
| May 6, 2026 | 20.90 | 21.00 | 20.83 | 20.88 | 20.88 | -0.10% | 3,198 |
| May 5, 2026 | 20.78 | 21.00 | 20.78 | 20.90 | 20.90 | -0.05% | 8,366 |
| May 4, 2026 | 20.65 | 20.91 | 20.65 | 20.91 | 20.91 | 1.75% | 6,433 |
| May 1, 2026 | 20.51 | 20.60 | 20.51 | 20.55 | 20.55 | 0.24% | 1,466 |
| Apr 30, 2026 | 20.43 | 20.50 | 20.20 | 20.50 | 20.50 | 1.41% | 8,267 |
| Apr 29, 2026 | 20.23 | 20.46 | 20.20 | 20.22 | 20.22 | -0.32% | 6,992 |
| Apr 28, 2026 | 21.00 | 21.00 | 20.28 | 20.28 | 20.28 | -0.04% | 8,701 |
| Apr 27, 2026 | 20.00 | 20.31 | 19.85 | 20.29 | 20.29 | -0.36% | 12,839 |
| Apr 24, 2026 | 20.48 | 20.48 | 20.15 | 20.36 | 20.36 | 0.59% | 5,270 |
| Apr 23, 2026 | 20.64 | 20.64 | 19.91 | 20.24 | 20.24 | -2.97% | 5,618 |
| Apr 22, 2026 | 20.99 | 21.05 | 20.43 | 20.86 | 20.86 | -0.67% | 4,748 |
| Apr 21, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.18% | 8,740 |
| Apr 20, 2026 | 20.89 | 21.76 | 19.75 | 21.25 | 21.25 | 0.81% | 32,238 |
| Apr 17, 2026 | 21.21 | 21.21 | 21.00 | 21.08 | 21.08 | 0.33% | 16,968 |
| Apr 16, 2026 | 21.22 | 21.22 | 21.00 | 21.01 | 21.01 | -0.19% | 4,806 |
| Apr 15, 2026 | 20.74 | 21.05 | 20.53 | 21.05 | 21.05 | 1.49% | 44,535 |
| Apr 14, 2026 | 20.00 | 20.81 | 20.00 | 20.74 | 20.74 | 5.01% | 67,406 |
| Apr 13, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.75 | 1.39% | 2,396 |