National Healthcare Properties, Inc. (NHPBP)
NASDAQ: NHPBP · Real-Time Price · USD · Preferred Stock
25.29
-0.16 (-0.63%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |